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 (%)
Sep 29, 2006	17.05	17.19	16.89	16.96	1,507,043	-0.06(-0.35%)
Sep 28, 2006	16.80	17.03	16.74	17.02	1,895,762	+0.27(+1.61%)
Sep 27, 2006	16.77	16.95	16.70	16.75	1,331,047	-0.07(-0.42%)
Sep 26, 2006	16.56	16.84	16.45	16.82	1,094,192	+0.21(+1.26%)
Sep 25, 2006	16.56	16.70	16.33	16.61	2,024,589	+0.16(+0.97%)
Sep 22, 2006	16.54	16.73	16.31	16.45	1,226,217	-0.13(-0.78%)
Sep 21, 2006	16.75	16.86	16.58	16.58	1,337,687	-0.20(-1.19%)
Sep 20, 2006	16.73	16.87	16.63	16.78	1,515,369	+0.15(+0.90%)
Sep 19, 2006	16.46	16.72	16.37	16.63	1,374,495	+0.17(+1.03%)
Sep 18, 2006	16.55	16.69	16.42	16.46	845,389	-0.03(-0.18%)
Sep 15, 2006	16.71	16.77	16.49	16.49	2,887,714	-0.13(-0.78%)
Sep 14, 2006	16.67	16.74	16.50	16.62	1,394,497	-0.10(-0.60%)
Sep 13, 2006	16.40	16.82	16.40	16.72	2,653,912	+0.24(+1.46%)
Sep 12, 2006	16.03	16.48	15.85	16.48	2,037,534	+0.38(+2.36%)
Sep 11, 2006	16.08	16.12	15.80	16.10	1,297,176	-0.03(-0.19%)
Sep 08, 2006	15.86	16.20	15.77	16.13	2,120,269	+0.34(+2.15%)
Sep 07, 2006	16.06	16.13	15.78	15.79	1,620,700	-0.23(-1.44%)
Sep 06, 2006	16.30	16.43	15.99	16.02	4,712,270	-0.45(-2.73%)
Sep 05, 2006	16.26	16.55	16.16	16.47	1,457,991	+0.15(+0.92%)

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.