Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.08	13.37	13.08	13.33	1,892,200	+0.31(+2.38%)
Jan 28, 2005	13.00	13.11	12.95	13.02	2,801,500	-0.06(-0.46%)
Jan 27, 2005	13.07	13.16	13.00	13.08	1,192,300	+0.00(+0.00%)
Jan 26, 2005	13.06	13.15	13.00	13.08	1,859,200	+0.04(+0.31%)
Jan 25, 2005	13.02	13.10	12.97	13.04	1,710,100	+0.08(+0.62%)
Jan 24, 2005	13.08	13.09	12.90	12.96	1,335,000	-0.12(-0.92%)
Jan 21, 2005	13.22	13.23	13.06	13.08	1,967,200	-0.16(-1.21%)
Jan 20, 2005	13.06	13.40	13.06	13.24	1,734,500	+0.08(+0.61%)
Jan 19, 2005	13.38	13.41	13.14	13.16	1,116,300	-0.29(-2.16%)
Jan 18, 2005	13.20	13.49	13.16	13.45	1,530,600	-0.02(-0.15%)
Jan 14, 2005	13.49	13.65	13.41	13.47	2,075,400	+0.02(+0.15%)
Jan 13, 2005	13.76	13.76	13.43	13.45	2,833,400	-0.34(-2.47%)
Jan 12, 2005	13.57	13.80	13.50	13.79	4,506,600	+0.22(+1.62%)
Jan 11, 2005	13.43	13.67	13.37	13.57	3,796,000	+0.20(+1.50%)
Jan 10, 2005	13.29	13.38	13.12	13.37	5,567,600	+0.09(+0.68%)
Jan 07, 2005	13.36	13.43	13.05	13.28	2,401,000	-0.06(-0.45%)
Jan 06, 2005	13.32	13.40	13.11	13.34	1,389,600	+0.03(+0.23%)
Jan 05, 2005	13.27	13.40	13.22	13.31	1,926,100	+0.01(+0.08%)
Jan 04, 2005	13.75	13.80	13.10	13.30	1,889,500	-0.45(-3.27%)

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.