Indicators

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.90	18.13	17.75	17.99	3,276,769	-0.02(-0.11%)
Jan 29, 2015	18.19	18.20	17.75	18.01	4,235,762	-0.11(-0.61%)
Jan 28, 2015	18.50	18.59	18.10	18.12	2,057,976	-0.23(-1.25%)
Jan 27, 2015	18.38	18.55	18.18	18.35	1,990,306	-0.23(-1.24%)
Jan 26, 2015	18.50	18.62	18.25	18.58	1,961,484	+0.12(+0.68%)
Jan 23, 2015	18.37	18.66	18.30	18.45	1,987,311	+0.09(+0.52%)
Jan 22, 2015	18.42	18.54	18.07	18.36	2,669,155	+0.02(+0.14%)
Jan 21, 2015	18.14	18.44	18.04	18.34	1,877,085	+0.20(+1.07%)
Jan 20, 2015	18.38	18.55	17.89	18.14	4,613,220	-0.19(-1.04%)
Jan 16, 2015	17.71	18.35	17.68	18.33	2,284,459	+0.60(+3.38%)
Jan 15, 2015	18.32	18.40	17.71	17.73	4,130,426	-0.52(-2.88%)
Jan 14, 2015	18.21	18.41	18.01	18.25	1,638,106	-0.18(-0.95%)
Jan 13, 2015	18.45	18.84	18.17	18.43	2,395,893	+0.07(+0.38%)
Jan 12, 2015	18.56	18.56	18.23	18.36	1,320,027	-0.19(-1.02%)
Jan 09, 2015	18.57	18.67	18.28	18.55	2,420,327	-0.06(-0.32%)
Jan 08, 2015	18.61	18.74	18.49	18.61	2,199,924	+0.19(+1.03%)
Jan 07, 2015	18.04	18.45	17.88	18.42	2,912,665	+0.51(+2.85%)
Jan 06, 2015	18.47	18.53	17.89	17.91	4,301,751	-0.49(-2.66%)
Jan 05, 2015	18.71	18.75	18.34	18.40	9,069,921	-0.43(-2.28%)

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.