Indicators

Cadence Design Sys (NQ: CDNS )

280.90 +4.46 (+1.62%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.33	15.50	15.14	15.43	1,967,400	+0.33(+2.19%)
Feb 26, 2004	15.00	15.32	14.90	15.10	1,601,200	+0.04(+0.27%)
Feb 25, 2004	14.75	15.12	14.73	15.06	3,954,500	+0.41(+2.80%)
Feb 24, 2004	14.65	14.92	14.52	14.65	3,976,400	-0.28(-1.88%)
Feb 23, 2004	15.25	15.30	14.70	14.93	1,545,500	-0.24(-1.58%)
Feb 20, 2004	15.50	15.54	14.96	15.17	3,942,500	-0.32(-2.07%)
Feb 19, 2004	16.02	16.07	15.32	15.49	1,990,500	-0.52(-3.25%)
Feb 18, 2004	16.13	16.33	15.98	16.01	1,424,600	-0.22(-1.36%)
Feb 17, 2004	16.00	16.28	15.99	16.23	1,294,400	+0.27(+1.69%)
Feb 13, 2004	15.89	16.18	15.82	15.96	984,400	+0.09(+0.57%)
Feb 12, 2004	16.10	16.20	15.81	15.87	1,345,500	-0.24(-1.49%)
Feb 11, 2004	16.05	16.35	15.92	16.11	1,976,400	+0.01(+0.06%)
Feb 10, 2004	16.00	16.29	15.95	16.10	1,280,500	+0.24(+1.51%)
Feb 09, 2004	16.00	16.35	15.86	15.86	2,694,300	+0.01(+0.06%)
Feb 06, 2004	15.74	15.92	15.70	15.85	2,489,100	+0.09(+0.57%)
Feb 05, 2004	15.81	15.88	15.70	15.76	1,690,200	-0.01(-0.06%)
Feb 04, 2004	16.15	16.15	15.73	15.77	3,148,600	-0.53(-3.25%)
Feb 03, 2004	16.45	16.71	16.20	16.30	2,306,500	-0.15(-0.91%)

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.