Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.47	18.48	18.24	18.36	2,473,558	-0.16(-0.84%)
Feb 26, 2015	18.69	18.73	18.38	18.51	2,493,560	-0.22(-1.17%)
Feb 25, 2015	18.63	18.77	18.43	18.73	2,536,670	+0.06(+0.32%)
Feb 24, 2015	18.54	18.73	18.42	18.67	3,188,940	+0.20(+1.08%)
Feb 23, 2015	18.48	18.55	18.30	18.47	5,138,719	-0.03(-0.16%)
Feb 20, 2015	18.25	18.50	17.97	18.50	2,344,319	+0.27(+1.48%)
Feb 19, 2015	17.95	18.32	17.85	18.23	3,575,302	+0.23(+1.28%)
Feb 18, 2015	17.86	18.01	17.65	18.00	1,476,332	+0.06(+0.33%)
Feb 17, 2015	17.97	18.01	17.80	17.94	1,553,303	-0.08(-0.44%)
Feb 13, 2015	17.92	18.02	18.02	18.02	2,401,300	+0.10(+0.56%)
Feb 12, 2015	17.68	17.96	17.45	17.92	2,739,733	+0.31(+1.76%)
Feb 11, 2015	17.22	17.64	17.10	17.61	3,421,143	+0.37(+2.15%)
Feb 10, 2015	17.24	17.29	17.00	17.24	2,526,960	+0.08(+0.47%)
Feb 09, 2015	17.12	17.31	17.01	17.16	4,087,344	+0.03(+0.18%)
Feb 06, 2015	17.30	17.40	17.05	17.13	3,817,926	-0.08(-0.46%)
Feb 05, 2015	16.68	17.62	16.52	17.21	14,429,361	-0.89(-4.92%)
Feb 04, 2015	18.13	18.36	18.09	18.10	3,702,812	-0.13(-0.74%)
Feb 03, 2015	17.94	18.30	17.82	18.23	4,816,263	+0.34(+1.87%)

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.