Indicators

Cadence Design Sys (NQ: CDNS )

274.92 -0.71 (-0.26%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.05	24.16	23.83	24.05	2,482,460	+0.04(+0.17%)
Jul 28, 2016	24.23	24.42	24.01	24.01	2,351,805	-0.17(-0.70%)
Jul 27, 2016	24.40	24.49	24.12	24.18	3,195,500	-0.08(-0.33%)
Jul 26, 2016	25.51	25.76	24.25	24.26	5,696,629	-1.87(-7.16%)
Jul 25, 2016	26.07	26.23	25.92	26.13	2,470,431	+0.06(+0.23%)
Jul 22, 2016	25.81	26.14	25.68	26.07	1,743,292	+0.23(+0.89%)
Jul 21, 2016	26.03	26.11	25.79	25.84	1,128,515	-0.27(-1.03%)
Jul 20, 2016	26.00	26.23	25.90	26.11	3,129,544	+0.21(+0.81%)
Jul 19, 2016	25.66	25.92	25.54	25.90	2,217,300	+0.24(+0.94%)
Jul 18, 2016	25.63	25.73	25.52	25.66	1,418,809	+0.08(+0.31%)
Jul 15, 2016	25.72	25.80	25.53	25.58	1,800,184	-0.15(-0.58%)
Jul 14, 2016	25.66	25.82	25.62	25.73	1,383,818	+0.22(+0.86%)
Jul 13, 2016	25.60	25.75	25.50	25.51	1,543,296	-0.07(-0.27%)
Jul 12, 2016	25.46	25.68	25.40	25.58	1,934,836	+0.20(+0.79%)
Jul 11, 2016	25.12	25.48	25.00	25.38	2,126,927	+0.33(+1.32%)
Jul 08, 2016	24.70	25.14	24.58	25.05	1,949,882	+0.47(+1.91%)
Jul 07, 2016	24.47	24.67	24.42	24.58	1,671,264	+0.18(+0.74%)
Jul 05, 2016	24.23	24.43	24.19	24.40	1,857,670	+0.02(+0.08%)

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.