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 (%)
Nov 28, 2008	3.800	3.920	3.310	3.860	1,960,425	+0.05(+1.31%)
Nov 26, 2008	3.350	3.820	3.350	3.810	4,143,139	+0.43(+12.72%)
Nov 25, 2008	3.570	3.840	3.360	3.380	10,945,444	-0.46(-11.98%)
Nov 24, 2008	3.200	3.850	3.200	3.840	4,875,706	+0.72(+23.08%)
Nov 21, 2008	3.240	3.280	2.920	3.120	6,054,364	-0.04(-1.27%)
Nov 20, 2008	3.400	3.500	3.110	3.160	6,429,494	-0.23(-6.78%)
Nov 19, 2008	3.780	3.840	3.390	3.390	5,089,766	-0.38(-10.08%)
Nov 18, 2008	3.590	3.800	3.540	3.770	4,271,664	+0.14(+3.86%)
Nov 17, 2008	3.840	3.880	3.610	3.630	4,454,105	-0.30(-7.63%)
Nov 14, 2008	3.880	4.040	3.620	3.930	3,967,120	-0.02(-0.51%)
Nov 13, 2008	3.600	3.980	3.300	3.950	3,527,584	+0.36(+10.03%)
Nov 12, 2008	3.840	3.930	3.560	3.590	2,961,019	-0.33(-8.42%)
Nov 11, 2008	3.900	3.990	3.740	3.920	4,973,402	-0.02(-0.51%)
Nov 10, 2008	4.300	4.340	3.880	3.940	3,294,835	-0.08(-1.99%)
Nov 07, 2008	4.050	4.090	3.780	4.020	6,046,065	+0.04(+1.01%)
Nov 06, 2008	4.450	4.490	3.960	3.980	3,682,415	-0.36(-8.29%)
Nov 05, 2008	4.900	5.050	4.340	4.340	4,785,846	-0.61(-12.32%)
Nov 04, 2008	4.500	4.970	4.450	4.950	6,709,170	+0.56(+12.76%)

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.