Cadence Design Sys (NQ: CDNS )

188.04 -2.69 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.86 13.93 13.75 13.84 1,012,700 -0.07(-0.50%)
May 27, 2004 13.98 14.14 13.75 13.91 2,134,000 +0.05(+0.36%)
May 26, 2004 13.72 13.92 13.67 13.86 968,200 +0.16(+1.17%)
May 25, 2004 13.63 13.74 13.45 13.70 2,268,400 +0.02(+0.15%)
May 24, 2004 13.66 13.88 13.54 13.68 1,454,500 +0.02(+0.15%)
May 21, 2004 13.45 13.70 13.37 13.66 1,838,700 +0.20(+1.49%)
May 20, 2004 13.34 13.64 13.34 13.46 2,162,300 +0.12(+0.90%)
May 19, 2004 13.45 13.50 13.29 13.34 1,694,700 +0.08(+0.60%)
May 18, 2004 13.40 13.45 13.17 13.26 1,458,300 +0.31(+2.39%)
May 17, 2004 13.05 13.08 12.87 12.95 1,725,800 -0.20(-1.52%)
May 14, 2004 13.16 13.24 12.86 13.15 1,757,100 +0.02(+0.15%)
May 13, 2004 13.20 13.40 13.08 13.13 1,416,800 -0.14(-1.06%)
May 12, 2004 13.19 13.45 12.67 13.27 2,108,000 +0.07(+0.53%)
May 11, 2004 12.90 13.25 12.77 13.20 3,722,800 +0.65(+5.18%)
May 10, 2004 12.66 12.72 12.41 12.55 2,075,600 -0.21(-1.65%)
May 07, 2004 12.77 12.98 12.73 12.76 1,928,000 -0.19(-1.47%)
May 06, 2004 13.08 13.12 12.82 12.95 1,642,100 -0.18(-1.37%)
May 05, 2004 13.10 13.24 12.97 13.13 795,800 +0.01(+0.08%)
May 04, 2004 13.27 13.47 12.98 13.12 1,776,900 +0.17(+1.31%)
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.