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 28, 2013	13.84	13.93	13.78	13.93	1,554,335	+0.12(+0.87%)
Mar 27, 2013	13.68	13.91	13.63	13.81	2,797,670	+0.07(+0.51%)
Mar 26, 2013	13.68	13.75	13.55	13.74	2,823,687	+0.10(+0.73%)
Mar 25, 2013	13.39	13.71	13.24	13.64	6,089,964	+0.32(+2.40%)
Mar 22, 2013	13.36	13.46	13.15	13.32	2,640,930	-0.04(-0.31%)
Mar 21, 2013	13.29	13.41	13.22	13.36	2,147,300	-0.03(-0.22%)
Mar 20, 2013	13.47	13.56	13.32	13.39	2,530,240	+0.02(+0.15%)
Mar 19, 2013	13.61	13.62	13.23	13.37	5,422,599	-0.23(-1.69%)
Mar 18, 2013	13.69	13.84	12.57	13.60	4,805,999	-0.32(-2.30%)
Mar 15, 2013	14.09	14.11	13.85	13.92	2,534,200	-0.18(-1.24%)
Mar 14, 2013	14.10	14.20	14.02	14.10	2,532,685	-0.00(-0.04%)
Mar 13, 2013	14.04	14.14	13.96	14.10	2,938,286	+0.05(+0.36%)
Mar 12, 2013	14.09	14.24	13.86	14.05	8,682,274	-0.53(-3.64%)
Mar 11, 2013	14.48	14.62	14.34	14.58	3,096,476	+0.10(+0.69%)
Mar 08, 2013	14.67	14.67	14.32	14.48	4,162,726	-0.08(-0.55%)
Mar 07, 2013	14.67	14.70	14.53	14.56	6,813,296	-0.14(-0.95%)
Mar 06, 2013	14.65	14.81	14.64	14.70	2,875,351	+0.06(+0.41%)
Mar 05, 2013	14.39	14.66	14.36	14.64	4,441,630	+0.33(+2.31%)
Mar 04, 2013	13.92	14.31	13.89	14.31	3,797,175	+0.37(+2.65%)

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.