Cadence Design Sys (NQ: CDNS )

188.83 +2.48 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.950 10.08 9.820 9.950 2,601,914 +0.07(+0.71%)
Feb 25, 2011 9.680 9.920 9.680 9.880 3,746,944 +0.27(+2.81%)
Feb 24, 2011 9.660 9.840 9.490 9.610 3,585,135 -0.07(-0.72%)
Feb 23, 2011 9.770 9.820 9.470 9.680 5,819,248 -0.08(-0.82%)
Feb 22, 2011 10.03 10.19 9.730 9.760 4,034,139 -0.35(-3.46%)
Feb 18, 2011 10.13 10.24 10.09 10.11 2,465,189 +0.00(+0.00%)
Feb 17, 2011 10.24 10.25 10.09 10.11 2,232,032 -0.15(-1.46%)
Feb 16, 2011 10.27 10.28 9.880 10.26 3,676,079 +0.04(+0.39%)
Feb 15, 2011 10.06 10.23 10.06 10.22 2,505,426 +0.11(+1.09%)
Feb 14, 2011 10.05 10.18 9.980 10.11 2,184,124 +0.08(+0.80%)
Feb 11, 2011 9.890 10.10 9.860 10.03 2,667,077 +0.09(+0.91%)
Feb 10, 2011 9.700 9.970 9.560 9.940 4,875,455 +0.23(+2.37%)
Feb 09, 2011 9.670 9.830 9.600 9.710 5,720,938 +0.05(+0.52%)
Feb 08, 2011 9.640 9.865 9.630 9.660 4,047,871 +0.02(+0.21%)
Feb 07, 2011 9.490 9.700 9.380 9.640 3,757,147 +0.15(+1.58%)
Feb 04, 2011 9.520 9.740 9.450 9.490 5,712,052 +0.04(+0.42%)
Feb 03, 2011 9.330 9.570 9.200 9.450 12,100,639 +0.62(+7.02%)
Feb 02, 2011 8.710 9.010 8.640 8.830 3,951,547 +0.06(+0.68%)
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.