Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.950	10.08	9.820	9.950	2,601,914	+0.07(+0.71%)
Feb 25, 2011	9.680	9.920	9.680	9.880	3,746,944	+0.27(+2.81%)
Feb 24, 2011	9.660	9.840	9.490	9.610	3,585,135	-0.07(-0.72%)
Feb 23, 2011	9.770	9.820	9.470	9.680	5,819,248	-0.08(-0.82%)
Feb 22, 2011	10.03	10.19	9.730	9.760	4,034,139	-0.35(-3.46%)
Feb 18, 2011	10.13	10.24	10.09	10.11	2,465,189	+0.00(+0.00%)
Feb 17, 2011	10.24	10.25	10.09	10.11	2,232,032	-0.15(-1.46%)
Feb 16, 2011	10.27	10.28	9.880	10.26	3,676,079	+0.04(+0.39%)
Feb 15, 2011	10.06	10.23	10.06	10.22	2,505,426	+0.11(+1.09%)
Feb 14, 2011	10.05	10.18	9.980	10.11	2,184,124	+0.08(+0.80%)
Feb 11, 2011	9.890	10.10	9.860	10.03	2,667,077	+0.09(+0.91%)
Feb 10, 2011	9.700	9.970	9.560	9.940	4,875,455	+0.23(+2.37%)
Feb 09, 2011	9.670	9.830	9.600	9.710	5,720,938	+0.05(+0.52%)
Feb 08, 2011	9.640	9.865	9.630	9.660	4,047,871	+0.02(+0.21%)
Feb 07, 2011	9.490	9.700	9.380	9.640	3,757,147	+0.15(+1.58%)
Feb 04, 2011	9.520	9.740	9.450	9.490	5,712,052	+0.04(+0.42%)
Feb 03, 2011	9.330	9.570	9.200	9.450	12,100,639	+0.62(+7.02%)
Feb 02, 2011	8.710	9.010	8.640	8.830	3,951,547	+0.06(+0.68%)

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.