Indicators

Cadence Design Sys (NQ: CDNS )

276.44 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2019	57.49	58.08	57.15	57.25	2,112,464	-0.20(-0.35%)
Feb 27, 2019	57.10	57.47	56.70	57.45	2,088,155	+0.09(+0.16%)
Feb 26, 2019	57.29	57.46	56.88	57.36	2,184,362	+0.09(+0.16%)
Feb 25, 2019	56.92	57.92	56.65	57.27	2,121,640	+0.70(+1.24%)
Feb 22, 2019	55.56	56.72	55.46	56.57	3,291,000	+1.17(+2.11%)
Feb 21, 2019	55.00	55.60	54.22	55.40	2,478,089	+0.33(+0.60%)
Feb 20, 2019	57.00	57.25	54.91	55.07	4,325,253	+2.43(+4.62%)
Feb 19, 2019	52.34	52.77	52.14	52.64	3,009,732	+0.06(+0.11%)
Feb 15, 2019	52.09	52.60	51.70	52.58	2,098,100	+0.92(+1.78%)
Feb 14, 2019	51.32	51.90	51.01	51.66	2,029,124	+0.30(+0.58%)
Feb 13, 2019	52.25	52.37	51.20	51.36	1,872,221	-0.77(-1.48%)
Feb 12, 2019	51.31	52.18	50.98	52.13	1,877,077	+1.29(+2.54%)
Feb 11, 2019	51.00	51.44	50.70	50.84	1,497,668	-0.07(-0.14%)
Feb 08, 2019	50.20	50.91	49.97	50.91	1,295,500	+0.33(+0.65%)
Feb 07, 2019	50.12	50.62	49.96	50.58	1,393,669	+0.10(+0.20%)
Feb 06, 2019	50.09	50.58	49.76	50.48	1,402,386	+0.40(+0.80%)
Feb 05, 2019	49.90	50.21	49.69	50.08	1,364,186	+0.39(+0.78%)
Feb 04, 2019	49.03	51.01	48.75	49.69	2,100,483	+1.01(+2.07%)

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.