Cadence Design Sys (NQ: CDNS )

168.41 -1.29 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.54 31.54 30.89 30.90 2,523,822 -0.64(-2.03%)
Feb 27, 2017 31.28 31.54 31.18 31.54 2,249,356 +0.25(+0.80%)
Feb 24, 2017 30.60 31.29 30.58 31.29 1,935,748 +0.51(+1.66%)
Feb 23, 2017 30.94 30.99 30.40 30.78 2,416,104 -0.08(-0.26%)
Feb 22, 2017 30.85 30.94 30.78 30.86 1,901,357 +0.07(+0.23%)
Feb 21, 2017 30.03 30.82 29.99 30.79 2,624,538 +0.59(+1.95%)
Feb 17, 2017 30.20 30.20 30.20 0 -0.04(-0.13%)
Feb 16, 2017 30.12 30.41 30.00 30.24 3,381,692 +0.14(+0.47%)
Feb 15, 2017 29.56 30.18 29.56 30.10 2,377,899 +0.18(+0.60%)
Feb 14, 2017 29.64 29.94 29.64 29.92 1,289,694 +0.10(+0.34%)
Feb 13, 2017 29.60 29.88 29.50 29.82 1,673,202 +0.29(+0.98%)
Feb 10, 2017 29.70 29.75 29.44 29.53 1,562,288 -0.02(-0.07%)
Feb 09, 2017 29.31 29.63 29.29 29.55 1,682,264 +0.31(+1.06%)
Feb 08, 2017 29.29 29.43 29.01 29.24 2,024,926 -0.14(-0.48%)
Feb 07, 2017 29.35 29.69 29.32 29.38 2,730,087 +0.00(+0.00%)
Feb 06, 2017 28.99 29.59 28.92 29.38 2,257,041 +0.25(+0.86%)
Feb 03, 2017 29.05 29.58 28.87 29.13 5,230,867 +0.20(+0.69%)
Feb 02, 2017 26.49 29.31 26.14 28.93 10,785,109 +3.11(+12.04%)
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.