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 (%)
Nov 28, 2014	18.79	19.03	18.73	18.87	879,940	+0.04(+0.21%)
Nov 26, 2014	18.84	18.83	18.83	18.83	1,045,000	+0.01(+0.05%)
Nov 25, 2014	18.70	18.88	18.59	18.82	1,879,791	+0.20(+1.07%)
Nov 24, 2014	18.40	18.63	18.32	18.62	1,744,632	+0.18(+0.98%)
Nov 21, 2014	18.50	18.52	18.30	18.44	1,875,293	+0.12(+0.66%)
Nov 20, 2014	18.07	18.50	18.03	18.32	5,982,622	+0.16(+0.88%)
Nov 19, 2014	18.39	18.39	18.11	18.16	1,472,007	-0.18(-0.98%)
Nov 18, 2014	18.09	18.42	18.09	18.34	1,930,872	+0.25(+1.41%)
Nov 17, 2014	18.47	18.48	18.02	18.09	3,188,679	-0.40(-2.16%)
Nov 14, 2014	18.37	18.58	18.23	18.48	1,408,969	+0.09(+0.46%)
Nov 13, 2014	18.49	18.50	18.28	18.40	2,583,230	-0.16(-0.86%)
Nov 12, 2014	18.51	18.60	18.32	18.56	1,802,854	-0.02(-0.11%)
Nov 11, 2014	18.52	18.82	18.52	18.58	1,649,123	-0.10(-0.51%)
Nov 10, 2014	18.49	18.80	18.43	18.68	2,462,687	+0.16(+0.86%)
Nov 07, 2014	18.19	18.57	18.05	18.52	2,947,899	+0.29(+1.56%)
Nov 06, 2014	18.00	18.23	18.00	18.23	1,401,332	+0.25(+1.42%)
Nov 05, 2014	18.24	18.25	17.90	17.98	1,455,822	-0.11(-0.64%)
Nov 04, 2014	18.16	18.32	18.00	18.09	2,223,295	-0.08(-0.44%)

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.