Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.45	10.45	9.990	10.17	1,035,400	-0.28(-2.68%)
Sep 27, 2002	10.72	11.05	10.25	10.45	850,600	-0.51(-4.65%)
Sep 26, 2002	10.94	11.10	10.80	10.96	939,100	+0.06(+0.55%)
Sep 25, 2002	11.29	11.40	10.87	10.90	1,995,700	-0.49(-4.30%)
Sep 24, 2002	11.66	11.66	11.00	11.39	633,900	-0.27(-2.32%)
Sep 23, 2002	11.80	11.81	11.36	11.66	1,595,000	-0.18(-1.52%)
Sep 20, 2002	12.21	12.21	11.74	11.84	2,700,000	-0.12(-1.00%)
Sep 19, 2002	12.07	12.07	11.71	11.96	1,063,400	-0.14(-1.16%)
Sep 18, 2002	12.52	12.52	12.02	12.10	1,062,000	-0.45(-3.59%)
Sep 17, 2002	13.60	13.60	12.42	12.55	1,193,800	-0.69(-5.21%)
Sep 16, 2002	13.55	13.55	13.13	13.24	542,400	-0.34(-2.50%)
Sep 13, 2002	13.53	13.71	13.11	13.58	5,630,000	-0.05(-0.37%)
Sep 12, 2002	13.86	13.86	13.40	13.63	499,900	-0.51(-3.61%)
Sep 11, 2002	14.43	14.47	14.12	14.14	587,400	+0.14(+1.00%)
Sep 10, 2002	13.24	14.00	13.24	14.00	750,100	+0.76(+5.74%)
Sep 09, 2002	13.10	13.48	12.95	13.24	1,243,400	+0.13(+0.99%)
Sep 06, 2002	12.54	13.20	12.40	13.11	1,316,000	+0.76(+6.15%)
Sep 05, 2002	12.75	12.77	12.26	12.35	727,500	-0.50(-3.89%)
Sep 04, 2002	12.63	12.90	12.48	12.85	1,380,100	+0.20(+1.58%)

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.