Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.81	18.98	18.39	18.93	2,978,000	+0.19(+1.01%)
Apr 27, 2006	18.17	18.92	17.96	18.74	3,343,608	+0.52(+2.85%)
Apr 26, 2006	18.21	18.44	17.92	18.22	1,787,181	+0.09(+0.50%)
Apr 25, 2006	18.25	18.41	17.93	18.13	1,819,121	-0.19(-1.04%)
Apr 24, 2006	18.38	18.42	18.06	18.32	1,407,755	-0.13(-0.70%)
Apr 21, 2006	18.47	18.60	18.25	18.45	1,334,322	+0.04(+0.22%)
Apr 20, 2006	18.44	18.61	18.32	18.41	1,839,401	-0.09(-0.49%)
Apr 19, 2006	18.19	18.50	18.10	18.50	1,722,981	+0.25(+1.37%)
Apr 18, 2006	17.97	18.30	17.89	18.25	1,121,479	+0.28(+1.56%)
Apr 17, 2006	18.21	18.25	17.69	17.97	1,065,850	-0.29(-1.59%)
Apr 13, 2006	18.08	18.42	17.91	18.26	969,654	+0.21(+1.16%)
Apr 12, 2006	18.16	18.22	17.98	18.05	1,024,194	-0.11(-0.61%)
Apr 11, 2006	18.35	18.44	17.97	18.16	1,425,759	-0.10(-0.55%)
Apr 10, 2006	18.36	18.43	18.17	18.26	993,839	-0.10(-0.54%)
Apr 07, 2006	18.51	18.59	18.20	18.36	1,497,480	-0.05(-0.27%)
Apr 06, 2006	18.51	18.56	18.17	18.41	1,807,115	-0.16(-0.86%)
Apr 05, 2006	18.43	18.64	18.31	18.57	1,401,983	+0.08(+0.43%)
Apr 04, 2006	18.65	18.70	18.34	18.49	1,701,434	-0.02(-0.11%)

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.