Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.94	19.94	19.69	19.79	2,341,140	-0.13(-0.65%)
May 28, 2015	20.05	20.18	19.87	19.92	4,252,782	-0.19(-0.94%)
May 27, 2015	19.97	20.16	19.89	20.11	6,930,201	+0.22(+1.13%)
May 26, 2015	19.83	19.94	19.75	19.89	6,696,672	-0.01(-0.08%)
May 22, 2015	19.75	19.90	19.90	19.90	8,147,700	+0.08(+0.40%)
May 21, 2015	19.53	19.85	19.45	19.82	5,569,859	+0.26(+1.33%)
May 20, 2015	19.46	19.74	19.39	19.56	4,943,246	+0.16(+0.82%)
May 19, 2015	19.46	19.60	19.33	19.40	3,157,600	-0.08(-0.41%)
May 18, 2015	19.24	19.49	19.10	19.48	4,116,163	+0.28(+1.46%)
May 15, 2015	19.24	19.31	19.14	19.20	3,508,652	-0.06(-0.31%)
May 14, 2015	19.11	19.32	19.05	19.26	3,614,972	+0.27(+1.42%)
May 13, 2015	19.08	19.22	18.95	18.99	3,737,842	-0.01(-0.05%)
May 12, 2015	19.09	19.13	18.85	19.00	3,458,589	-0.14(-0.73%)
May 11, 2015	19.19	19.24	19.07	19.14	3,430,492	-0.04(-0.21%)
May 08, 2015	19.16	19.33	19.10	19.18	4,974,024	+0.20(+1.05%)
May 07, 2015	18.65	19.02	18.42	18.98	4,431,928	+0.34(+1.82%)
May 06, 2015	18.68	18.71	18.47	18.64	3,899,614	+0.05(+0.30%)
May 05, 2015	18.78	18.84	18.55	18.59	4,733,604	-0.29(-1.51%)
May 04, 2015	18.97	19.19	18.81	18.87	4,883,143	-0.09(-0.47%)

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.