Indicators

Cadence Design Sys (NQ: CDNS )

274.43 -1.20 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.34	13.36	13.19	13.25	0	-0.05(-0.38%)
Nov 27, 2013	13.20	13.35	13.16	13.30	0	+0.10(+0.76%)
Nov 26, 2013	13.23	13.34	12.90	13.20	0	+0.37(+2.88%)
Nov 25, 2013	13.00	13.04	12.79	12.83	0	-0.17(-1.31%)
Nov 22, 2013	13.00	13.26	12.98	13.00	0	+0.00(+0.00%)
Nov 21, 2013	12.91	13.01	12.78	13.00	2,240,341	+0.14(+1.09%)
Nov 20, 2013	12.63	12.88	12.55	12.86	2,356,684	+0.27(+2.14%)
Nov 19, 2013	12.76	12.79	12.58	12.59	0	-0.21(-1.68%)
Nov 18, 2013	12.71	12.89	12.67	12.80	0	+0.13(+1.07%)
Nov 15, 2013	12.87	12.91	12.64	12.67	0	-0.15(-1.17%)
Nov 14, 2013	12.82	12.90	12.63	12.82	4,060,063	-0.02(-0.16%)
Nov 13, 2013	13.16	13.16	12.60	12.84	0	+0.07(+0.55%)
Nov 12, 2013	12.99	13.06	12.75	12.77	0	-0.23(-1.77%)
Nov 11, 2013	12.98	13.10	12.86	13.00	0	+0.10(+0.78%)
Nov 08, 2013	13.00	13.08	12.87	12.90	0	-0.08(-0.62%)
Nov 07, 2013	13.20	13.28	12.97	12.98	0	-0.22(-1.67%)
Nov 06, 2013	13.15	13.28	13.15	13.20	5,728,146	+0.13(+0.99%)
Nov 05, 2013	12.95	13.21	12.93	13.07	3,626,698	+0.00(+0.00%)
Nov 04, 2013	13.19	13.19	12.91	13.07	3,633,961	+0.08(+0.58%)

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.