Indicators

Cadence Design Sys (NQ: CDNS )

285.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.31	17.50	17.30	17.49	2,392,109	+0.15(+0.87%)
Jun 27, 2014	17.36	17.55	17.28	17.34	2,374,474	-0.05(-0.29%)
Jun 26, 2014	17.37	17.42	17.31	17.39	2,234,655	-0.02(-0.11%)
Jun 25, 2014	17.06	17.43	16.91	17.41	4,629,548	+0.28(+1.63%)
Jun 24, 2014	17.37	17.44	17.09	17.13	3,671,172	-0.25(-1.44%)
Jun 23, 2014	17.08	17.43	17.05	17.38	3,260,034	+0.26(+1.52%)
Jun 20, 2014	16.97	17.17	16.84	17.12	6,000,205	+0.23(+1.36%)
Jun 19, 2014	16.88	16.99	16.78	16.89	2,033,347	-0.01(-0.06%)
Jun 18, 2014	17.00	17.08	16.75	16.90	3,017,125	-0.03(-0.18%)
Jun 17, 2014	16.78	17.00	16.63	16.93	4,341,995	+0.12(+0.71%)
Jun 16, 2014	16.83	16.95	16.75	16.81	3,316,679	-0.07(-0.41%)
Jun 13, 2014	16.81	16.96	16.81	16.88	2,667,131	+0.15(+0.90%)
Jun 12, 2014	16.99	17.07	16.68	16.73	2,988,222	-0.31(-1.82%)
Jun 11, 2014	17.02	17.09	16.97	17.04	1,753,676	-0.01(-0.06%)
Jun 10, 2014	17.00	17.14	16.97	17.05	1,645,791	-0.01(-0.06%)
Jun 06, 2014	16.61	17.15	16.56	17.06	5,295,878	+0.49(+2.96%)
Jun 05, 2014	16.53	16.62	16.43	16.57	5,941,664	+0.07(+0.42%)
Jun 04, 2014	16.43	16.69	16.36	16.50	2,707,384	+0.06(+0.36%)
Jun 03, 2014	16.56	16.63	16.35	16.44	3,820,111	-0.13(-0.78%)

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.