Indicators

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.040	4.120	3.700	3.780	2,551,218	-0.23(-5.74%)
Jan 29, 2009	4.130	4.170	3.930	4.010	2,604,153	-0.17(-4.07%)
Jan 28, 2009	4.120	4.200	3.960	4.180	3,056,808	+0.12(+2.96%)
Jan 27, 2009	3.900	4.100	3.810	4.060	1,045,292	+0.16(+4.10%)
Jan 26, 2009	3.950	4.110	3.775	3.900	2,693,235	+0.04(+1.04%)
Jan 23, 2009	3.640	3.900	3.500	3.860	3,011,267	+0.33(+9.35%)
Jan 22, 2009	3.680	3.690	3.510	3.530	3,787,635	-0.26(-6.86%)
Jan 21, 2009	3.680	3.820	3.500	3.790	3,034,419	+0.16(+4.41%)
Jan 20, 2009	3.880	3.990	3.590	3.630	3,146,509	-0.36(-9.02%)
Jan 16, 2009	4.040	4.120	3.750	3.990	3,671,704	+0.05(+1.27%)
Jan 15, 2009	4.140	4.200	3.760	3.940	4,558,000	-0.13(-3.19%)
Jan 14, 2009	4.050	4.160	3.930	4.070	3,253,966	-0.04(-0.97%)
Jan 13, 2009	4.110	4.180	4.030	4.110	2,383,909	-0.01(-0.24%)
Jan 12, 2009	4.430	4.450	4.020	4.120	4,450,356	-0.17(-3.96%)
Jan 09, 2009	4.110	4.480	3.900	4.290	4,879,691	+0.17(+4.13%)
Jan 08, 2009	4.000	4.170	3.870	4.120	3,663,100	+0.09(+2.23%)
Jan 07, 2009	4.060	4.098	3.920	4.030	2,663,691	-0.14(-3.36%)
Jan 06, 2009	4.000	4.190	3.930	4.170	3,874,237	+0.19(+4.77%)
Jan 05, 2009	3.880	4.000	3.680	3.980	5,069,156	+0.14(+3.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.