Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 75.73 75.83 73.12 73.91 1,660,383 -1.63(-2.16%)
Jul 30, 2019 75.70 76.27 75.23 75.54 1,153,467 -0.81(-1.06%)
Jul 29, 2019 76.01 76.44 74.54 76.35 1,427,327 +0.44(+0.58%)
Jul 26, 2019 76.19 76.77 75.76 75.91 1,948,000 -0.13(-0.17%)
Jul 25, 2019 75.69 77.08 75.38 76.04 2,296,157 +0.25(+0.33%)
Jul 24, 2019 74.01 76.00 73.71 75.79 2,229,243 +1.52(+2.05%)
Jul 23, 2019 71.99 74.43 71.10 74.27 3,923,791 +1.61(+2.22%)
Jul 22, 2019 73.40 73.85 72.49 72.66 3,775,679 -0.26(-0.36%)
Jul 19, 2019 74.80 74.92 72.87 72.92 2,148,200 -1.80(-2.41%)
Jul 18, 2019 74.00 75.04 73.62 74.72 2,865,838 +0.37(+0.50%)
Jul 17, 2019 74.75 75.41 74.29 74.35 1,778,320 -0.34(-0.46%)
Jul 16, 2019 75.05 75.45 74.67 74.69 1,923,815 -0.51(-0.68%)
Jul 15, 2019 75.53 75.53 74.72 75.20 1,483,883 +0.18(+0.24%)
Jul 12, 2019 75.17 75.51 73.95 75.02 1,786,100 -0.18(-0.24%)
Jul 11, 2019 75.55 75.56 74.75 75.20 1,904,150 +0.10(+0.13%)
Jul 10, 2019 74.84 75.60 74.58 75.10 1,738,421 +0.60(+0.81%)
Jul 09, 2019 73.85 74.57 73.54 74.50 1,918,150 +0.13(+0.17%)
Jul 08, 2019 74.08 74.46 73.74 74.37 1,341,926 -0.04(-0.05%)
Jul 05, 2019 74.20 74.43 72.88 74.41 1,244,800 -0.40(-0.53%)
Jul 03, 2019 74.25 75.02 74.02 74.81 1,854,900 +0.79(+1.07%)
Jul 02, 2019 73.35 74.02 73.29 74.02 1,967,392 +0.09(+0.12%)
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.