Indicators

Cadence Design Sys (NQ: CDNS )

281.75 -0.74 (-0.26%)

Streaming Delayed Price Updated: 10:15 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.43	13.79	13.40	13.78	1,392,800	+0.28(+2.07%)
Feb 25, 2005	13.50	13.60	13.36	13.50	642,000	-0.07(-0.52%)
Feb 24, 2005	13.27	13.58	13.17	13.57	957,100	+0.25(+1.88%)
Feb 23, 2005	13.28	13.37	13.13	13.32	915,100	+0.03(+0.23%)
Feb 22, 2005	13.25	13.46	13.23	13.29	1,101,900	-0.19(-1.41%)
Feb 18, 2005	13.47	13.58	13.37	13.48	944,500	-0.06(-0.44%)
Feb 17, 2005	13.56	13.76	13.48	13.54	803,200	-0.06(-0.44%)
Feb 16, 2005	13.68	13.75	13.49	13.60	604,800	-0.16(-1.16%)
Feb 15, 2005	13.58	13.87	13.55	13.76	1,205,700	+0.14(+1.03%)
Feb 14, 2005	13.71	13.76	13.45	13.62	1,161,400	-0.09(-0.66%)
Feb 11, 2005	13.40	13.74	13.39	13.71	1,540,200	+0.19(+1.41%)
Feb 10, 2005	13.45	13.67	13.35	13.52	1,626,200	-0.10(-0.73%)
Feb 09, 2005	13.85	13.93	13.60	13.62	1,476,600	-0.23(-1.66%)
Feb 08, 2005	13.88	13.95	13.80	13.85	1,499,100	-0.10(-0.72%)
Feb 07, 2005	13.90	14.00	13.81	13.95	1,553,700	+0.00(+0.00%)
Feb 04, 2005	13.50	14.02	13.30	13.95	3,782,200	+0.40(+2.95%)
Feb 03, 2005	13.40	13.60	13.38	13.55	2,290,300	+0.06(+0.44%)
Feb 02, 2005	13.15	13.50	13.12	13.49	1,986,100	+0.27(+2.04%)

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.