Indicators

Cadence Design Sys (NQ: CDNS )

275.48 +0.93 (+0.34%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.23	91.58	87.92	91.29	2,668,200	+3.23(+3.67%)
May 28, 2020	84.81	89.65	84.77	88.06	2,392,800	+2.86(+3.36%)
May 27, 2020	84.50	85.24	81.95	85.20	1,871,466	+0.19(+0.22%)
May 26, 2020	87.78	87.81	84.88	85.01	1,703,795	-1.04(-1.21%)
May 22, 2020	86.10	86.65	85.22	86.05	1,490,300	+0.00(+0.00%)
May 21, 2020	88.25	88.46	86.00	86.05	1,510,683	-2.04(-2.32%)
May 20, 2020	86.92	88.55	86.86	88.09	2,347,587	+2.65(+3.10%)
May 19, 2020	83.76	87.00	83.51	85.44	2,214,605	+2.07(+2.48%)
May 18, 2020	82.15	84.06	81.34	83.37	2,426,351	+1.30(+1.58%)
May 15, 2020	79.19	82.32	79.05	82.07	2,549,500	+0.22(+0.27%)
May 14, 2020	80.51	81.90	79.68	81.85	2,077,166	+0.85(+1.05%)
May 13, 2020	81.37	82.98	79.83	81.00	2,767,513	-0.05(-0.06%)
May 12, 2020	83.57	83.57	81.05	81.05	1,628,794	-1.95(-2.35%)
May 11, 2020	81.70	83.57	81.50	83.00	2,019,667	+0.54(+0.65%)
May 08, 2020	82.36	82.70	81.18	82.46	1,125,600	+1.09(+1.34%)
May 07, 2020	82.23	82.78	80.98	81.37	1,480,334	+0.38(+0.47%)
May 06, 2020	80.14	81.96	80.01	80.99	2,111,999	+1.32(+1.66%)
May 05, 2020	78.12	80.30	78.12	79.67	2,008,684	+2.03(+2.61%)
May 04, 2020	75.93	77.73	75.27	77.64	2,152,051	+1.80(+2.37%)

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.