Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.76	11.89	11.66	11.77	2,936,978	+0.02(+0.17%)
Feb 28, 2012	11.87	11.94	11.65	11.75	2,930,417	-0.07(-0.59%)
Feb 27, 2012	11.76	11.90	11.60	11.82	2,561,004	+0.01(+0.08%)
Feb 24, 2012	11.91	11.98	11.79	11.81	1,436,375	-0.09(-0.76%)
Feb 23, 2012	11.78	11.96	11.62	11.90	2,925,098	+0.10(+0.85%)
Feb 22, 2012	11.98	12.09	11.76	11.80	4,029,384	-0.18(-1.50%)
Feb 21, 2012	11.96	12.11	11.89	11.98	4,975,642	+0.04(+0.34%)
Feb 17, 2012	12.06	12.07	11.83	11.94	3,213,666	-0.09(-0.75%)
Feb 16, 2012	11.96	12.06	11.84	12.03	3,136,030	+0.09(+0.75%)
Feb 15, 2012	11.86	11.94	11.76	11.94	4,234,277	+0.12(+0.97%)
Feb 14, 2012	11.67	11.83	11.58	11.82	2,707,010	+0.12(+1.07%)
Feb 13, 2012	11.93	11.99	11.64	11.70	2,646,984	-0.07(-0.59%)
Feb 10, 2012	11.82	11.90	11.71	11.77	1,711,575	-0.23(-1.92%)
Feb 09, 2012	11.78	12.00	11.69	12.00	4,276,034	+0.24(+2.04%)
Feb 08, 2012	11.77	11.79	11.63	11.76	2,237,691	+0.02(+0.17%)
Feb 07, 2012	11.61	11.77	11.55	11.74	3,507,345	+0.12(+1.03%)
Feb 06, 2012	11.60	11.75	11.59	11.62	2,903,829	-0.11(-0.94%)
Feb 03, 2012	11.74	11.84	11.63	11.73	6,308,726	+0.09(+0.77%)
Feb 02, 2012	11.21	11.84	11.20	11.64	14,097,900	+0.84(+7.78%)

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.