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

Cadence Design Sys (NQ: CDNS )

274.43 -1.20 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2004 12.59 12.65 12.23 12.43 1,983,300 -0.06(-0.48%)
Aug 30, 2004 12.65 12.75 12.44 12.49 1,219,500 -0.16(-1.26%)
Aug 27, 2004 12.38 12.75 12.36 12.65 1,950,100 +0.22(+1.77%)
Aug 26, 2004 12.23 12.49 12.23 12.43 2,168,300 +0.19(+1.55%)
Aug 25, 2004 11.80 12.24 11.80 12.24 2,514,500 +0.50(+4.26%)
Aug 24, 2004 11.75 11.80 11.57 11.74 1,559,600 +0.02(+0.17%)
Aug 23, 2004 11.61 11.85 11.55 11.72 2,418,200 +0.17(+1.47%)
Aug 20, 2004 11.74 11.75 11.47 11.55 4,741,100 -0.18(-1.53%)
Aug 19, 2004 12.31 12.31 11.65 11.73 11,318,000 -1.10(-8.57%)
Aug 18, 2004 12.52 12.93 12.45 12.83 741,500 +0.31(+2.48%)
Aug 17, 2004 12.30 12.65 12.18 12.52 2,087,700 +0.22(+1.79%)
Aug 16, 2004 12.27 12.53 12.21 12.30 595,400 +0.00(+0.00%)
Aug 13, 2004 12.23 12.30 12.09 12.30 886,100 +0.04(+0.33%)
Aug 12, 2004 12.25 12.34 12.12 12.26 1,033,900 -0.02(-0.16%)
Aug 11, 2004 12.52 12.52 12.10 12.28 1,720,600 -0.27(-2.15%)
Aug 10, 2004 12.50 12.57 12.34 12.55 995,200 +0.10(+0.80%)
Aug 09, 2004 12.50 12.55 12.32 12.45 1,024,500 -0.07(-0.56%)
Aug 06, 2004 12.42 12.60 12.10 12.52 2,119,100 +0.00(+0.00%)
Aug 05, 2004 12.85 12.85 12.48 12.52 1,303,800 -0.33(-2.57%)
Aug 04, 2004 12.64 12.93 12.60 12.85 1,185,500 +0.13(+1.02%)
Aug 03, 2004 12.90 13.09 12.63 12.72 1,583,400 -0.33(-2.53%)
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.