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 (%)
Dec 29, 2023	273.44	274.71	270.86	272.37	818,584	-0.87(-0.32%)
Dec 28, 2023	274.56	275.28	273.01	273.24	900,259	-1.40(-0.51%)
Dec 27, 2023	275.61	277.49	273.00	274.64	858,340	-0.32(-0.12%)
Dec 26, 2023	276.64	279.18	274.38	274.96	872,432	-0.86(-0.31%)
Dec 22, 2023	275.99	276.73	269.01	275.82	1,845,922	+0.25(+0.09%)
Dec 21, 2023	273.69	275.84	272.59	275.57	853,117	+4.78(+1.77%)
Dec 20, 2023	273.78	275.63	270.73	270.79	1,100,362	-3.54(-1.29%)
Dec 19, 2023	275.00	277.78	273.81	274.33	1,334,074	+0.83(+0.30%)
Dec 18, 2023	271.91	274.63	271.52	273.50	1,439,631	+1.98(+0.73%)
Dec 15, 2023	270.23	273.06	270.08	271.52	3,717,417	+1.42(+0.53%)
Dec 14, 2023	277.61	277.64	269.08	270.10	1,853,729	-6.47(-2.34%)
Dec 13, 2023	277.19	278.20	271.54	276.57	1,509,865	+2.34(+0.85%)
Dec 12, 2023	268.75	274.56	266.51	274.23	1,515,234	+5.48(+2.04%)
Dec 11, 2023	261.60	270.82	261.60	268.75	1,840,515	+8.82(+3.39%)
Dec 08, 2023	257.56	261.58	257.56	259.93	1,049,288	+0.46(+0.18%)
Dec 07, 2023	258.63	259.62	256.95	259.47	1,406,044	+1.79(+0.69%)
Dec 06, 2023	263.38	263.45	257.13	257.68	1,757,936	-4.50(-1.72%)
Dec 05, 2023	260.72	263.15	257.55	262.18	1,449,383	-1.30(-0.49%)
Dec 04, 2023	267.56	268.08	258.03	263.48	2,172,524	-6.87(-2.54%)

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.