Indicators

Cadence Design Sys (NQ: CDNS )

285.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.120	4.310	4.080	4.200	1,608,427	+0.12(+2.94%)
Mar 30, 2009	4.060	4.121	4.000	4.080	2,792,457	-0.42(-9.33%)
Mar 26, 2009	4.210	4.500	4.210	4.500	4,126,274	+0.34(+8.17%)
Mar 25, 2009	4.010	4.260	4.000	4.160	2,366,765	+0.00(+0.00%)
Mar 24, 2009	4.220	4.230	4.110	4.160	2,238,634	-0.10(-2.35%)
Mar 23, 2009	4.090	4.260	3.920	4.260	2,493,898	+0.33(+8.40%)
Mar 20, 2009	4.160	4.180	3.900	3.930	4,646,348	-0.27(-6.43%)
Mar 19, 2009	4.400	4.400	4.160	4.200	2,152,396	-0.19(-4.33%)
Mar 18, 2009	4.200	4.390	4.160	4.390	1,362,611	+0.16(+3.78%)
Mar 17, 2009	4.050	4.230	4.010	4.230	1,222,499	+0.19(+4.70%)
Mar 16, 2009	4.130	4.210	4.030	4.040	1,698,398	-0.07(-1.70%)
Mar 13, 2009	4.140	4.150	4.030	4.110	2,038,083	-0.01(-0.24%)
Mar 12, 2009	3.850	4.200	3.800	4.120	4,456,715	+0.30(+7.85%)
Mar 11, 2009	3.880	3.990	3.790	3.820	2,416,372	-0.01(-0.26%)
Mar 10, 2009	3.700	3.920	3.670	3.830	3,354,235	+0.23(+6.39%)
Mar 09, 2009	3.660	3.820	3.567	3.600	1,982,242	-0.10(-2.70%)
Mar 06, 2009	3.730	3.850	3.590	3.700	2,933,470	-0.03(-0.80%)
Mar 05, 2009	3.780	3.880	3.620	3.730	2,726,422	-0.10(-2.61%)
Mar 04, 2009	3.890	4.010	3.750	3.830	3,220,690	-0.14(-3.53%)

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.