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 (%)
Dec 31, 2012	13.38	13.54	13.37	13.51	1,376,209	+0.07(+0.52%)
Dec 28, 2012	13.35	13.61	13.33	13.44	1,328,222	+0.01(+0.07%)
Dec 27, 2012	13.38	13.52	13.31	13.43	1,808,535	+0.08(+0.60%)
Dec 26, 2012	13.58	13.60	13.25	13.35	1,547,314	-0.22(-1.62%)
Dec 24, 2012	13.47	13.60	13.34	13.57	1,299,654	+0.10(+0.74%)
Dec 21, 2012	13.24	13.47	13.13	13.47	4,299,020	-0.03(-0.22%)
Dec 20, 2012	13.40	13.54	13.37	13.50	1,238,814	+0.14(+1.05%)
Dec 19, 2012	13.39	13.47	13.34	13.36	2,488,460	-0.05(-0.37%)
Dec 18, 2012	13.39	13.46	13.28	13.41	2,098,182	+0.06(+0.49%)
Dec 17, 2012	13.20	13.46	13.17	13.35	2,616,960	+0.17(+1.25%)
Dec 14, 2012	12.96	13.19	12.96	13.18	1,742,047	+0.17(+1.31%)
Dec 13, 2012	13.07	13.17	12.86	13.01	1,882,144	-0.08(-0.61%)
Dec 12, 2012	13.20	13.25	13.03	13.09	2,351,960	-0.05(-0.38%)
Dec 11, 2012	13.14	13.28	13.09	13.14	1,327,421	+0.05(+0.38%)
Dec 10, 2012	12.93	13.12	12.90	13.09	1,647,466	+0.13(+1.04%)
Dec 07, 2012	12.91	13.01	12.76	12.96	1,743,306	+0.07(+0.58%)
Dec 06, 2012	12.77	12.91	12.72	12.88	1,654,660	+0.08(+0.63%)
Dec 05, 2012	12.83	12.84	12.55	12.80	1,623,846	+0.06(+0.47%)

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.