Indicators

Cadence Design Sys (NQ: CDNS )

275.30 -0.33 (-0.12%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.79	12.80	12.59	12.65	2,067,620	-0.15(-1.17%)
Oct 26, 2012	12.39	12.80	12.80	12.80	3,780,700	+0.07(+0.55%)
Oct 25, 2012	12.81	12.91	11.61	12.73	10,642,663	+0.02(+0.16%)
Oct 24, 2012	12.49	12.87	12.38	12.71	4,317,636	+0.29(+2.33%)
Oct 23, 2012	12.26	12.48	12.08	12.42	3,179,417	-0.19(-1.51%)
Oct 19, 2012	12.68	12.75	12.51	12.61	1,887,727	-0.11(-0.83%)
Oct 18, 2012	12.82	12.87	12.66	12.71	1,488,780	-0.11(-0.82%)
Oct 17, 2012	12.92	12.97	12.82	12.82	1,409,198	-0.15(-1.16%)
Oct 16, 2012	12.67	13.00	12.65	12.97	2,303,404	+0.41(+3.26%)
Oct 15, 2012	12.49	12.68	12.45	12.56	2,062,543	+0.05(+0.40%)
Oct 12, 2012	12.55	12.62	12.37	12.51	2,059,202	-0.09(-0.71%)
Oct 11, 2012	12.55	12.66	12.44	12.60	2,194,975	+0.11(+0.88%)
Oct 10, 2012	12.57	12.70	12.41	12.49	2,194,491	-0.09(-0.72%)
Oct 09, 2012	12.68	12.68	12.38	12.58	2,864,589	-0.09(-0.71%)
Oct 08, 2012	12.76	12.90	12.66	12.67	2,025,179	-0.17(-1.32%)
Oct 05, 2012	13.08	13.15	12.79	12.84	1,788,197	-0.16(-1.23%)
Oct 04, 2012	12.91	13.02	12.85	13.00	2,030,926	+0.11(+0.85%)
Oct 03, 2012	12.86	13.03	12.77	12.89	2,031,845	+0.10(+0.74%)
Oct 02, 2012	12.71	12.84	12.61	12.79	2,642,303	+0.12(+0.95%)

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.