Cadence Design Sys (NQ: CDNS )

176.59 +4.55 (+2.64%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
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.