Indicators

Cadence Design Sys (NQ: CDNS )

286.60 +1.32 (+0.46%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.190	4.350	4.160	4.200	3,609,632	-0.05(-1.18%)
Feb 26, 2009	4.140	4.400	4.120	4.250	4,194,218	+0.14(+3.41%)
Feb 25, 2009	3.930	4.210	3.830	4.110	4,415,212	+0.13(+3.27%)
Feb 24, 2009	3.850	3.990	3.770	3.980	3,215,791	+0.19(+5.01%)
Feb 23, 2009	3.850	3.940	3.750	3.790	2,963,532	-0.06(-1.56%)
Feb 20, 2009	3.850	4.090	3.740	3.850	3,394,053	-0.09(-2.28%)
Feb 19, 2009	3.910	4.070	3.860	3.940	2,717,189	+0.08(+2.07%)
Feb 18, 2009	4.000	4.010	3.800	3.860	4,387,072	-0.15(-3.74%)
Feb 17, 2009	4.160	4.190	4.000	4.010	2,232,258	-0.22(-5.20%)
Feb 13, 2009	4.340	4.390	4.170	4.230	3,606,342	-0.12(-2.76%)
Feb 12, 2009	4.160	4.350	4.130	4.350	2,374,752	+0.05(+1.16%)
Feb 11, 2009	4.270	4.390	4.210	4.300	2,420,643	+0.04(+0.94%)
Feb 10, 2009	4.490	4.640	4.200	4.260	2,560,063	-0.29(-6.37%)
Feb 09, 2009	4.350	4.600	4.322	4.550	4,092,889	+0.05(+1.11%)
Feb 06, 2009	4.130	4.550	4.120	4.500	5,562,336	+0.30(+7.14%)
Feb 05, 2009	3.580	4.360	3.530	4.200	7,027,503	+0.55(+15.07%)
Feb 04, 2009	3.660	3.770	3.520	3.650	3,572,103	-0.03(-0.82%)
Feb 03, 2009	3.530	3.720	3.500	3.680	2,106,988	+0.04(+1.10%)

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.