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 28, 2007	22.38	22.64	22.01	22.19	3,176,157	-0.15(-0.67%)
Sep 27, 2007	22.35	22.37	22.10	22.34	998,529	+0.09(+0.40%)
Sep 26, 2007	22.17	22.50	22.02	22.25	1,724,899	+0.16(+0.72%)
Sep 25, 2007	21.80	22.24	21.80	22.09	2,611,740	+0.18(+0.82%)
Sep 24, 2007	22.00	22.05	21.65	21.91	1,734,910	-0.08(-0.36%)
Sep 21, 2007	21.90	22.17	21.89	21.99	4,380,271	+0.09(+0.41%)
Sep 20, 2007	22.04	22.21	21.76	21.90	3,141,585	-0.16(-0.73%)
Sep 19, 2007	22.30	22.50	21.73	22.06	3,177,005	-0.15(-0.68%)
Sep 18, 2007	22.00	22.31	21.78	22.21	3,405,919	+0.35(+1.60%)
Sep 17, 2007	21.77	21.99	21.66	21.86	2,254,228	-0.04(-0.18%)
Sep 14, 2007	21.64	21.96	21.56	21.90	1,239,240	+0.07(+0.32%)
Sep 13, 2007	21.50	21.90	21.35	21.83	1,993,768	+0.23(+1.06%)
Sep 12, 2007	21.56	21.84	21.41	21.60	1,796,926	-0.04(-0.18%)
Sep 11, 2007	21.49	21.72	21.31	21.64	1,748,091	+0.22(+1.03%)
Sep 10, 2007	21.70	21.76	21.27	21.42	2,830,777	-0.28(-1.29%)
Sep 07, 2007	21.76	21.95	21.54	21.70	1,630,891	-0.16(-0.73%)
Sep 06, 2007	22.15	22.15	21.60	21.86	1,901,857	-0.15(-0.68%)
Sep 05, 2007	21.91	22.13	21.76	22.01	2,242,878	+0.07(+0.32%)

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.