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 28, 2020	63.51	66.31	63.24	66.14	4,698,500	+0.30(+0.46%)
Feb 27, 2020	66.75	68.56	65.65	65.84	2,678,901	-3.04(-4.41%)
Feb 26, 2020	69.10	70.06	68.18	68.88	2,477,322	+0.43(+0.63%)
Feb 25, 2020	71.90	72.27	68.18	68.45	2,647,979	-2.94(-4.12%)
Feb 24, 2020	71.77	73.27	70.87	71.39	2,361,911	-3.34(-4.47%)
Feb 21, 2020	75.96	76.58	74.18	74.73	1,550,200	-2.24(-2.91%)
Feb 20, 2020	79.46	79.46	76.04	76.97	2,394,462	-3.05(-3.81%)
Feb 19, 2020	79.00	80.40	78.88	80.02	2,204,292	+1.44(+1.83%)
Feb 18, 2020	78.18	79.00	78.05	78.58	1,539,986	-0.18(-0.23%)
Feb 14, 2020	79.56	79.69	78.36	78.76	1,329,600	-0.49(-0.62%)
Feb 13, 2020	77.00	79.59	75.27	79.25	3,253,144	+2.15(+2.79%)
Feb 12, 2020	76.00	77.22	75.83	77.10	1,932,125	+1.39(+1.84%)
Feb 11, 2020	75.04	75.88	74.68	75.71	1,419,563	+1.08(+1.45%)
Feb 10, 2020	73.35	74.66	72.98	74.63	1,302,935	+1.08(+1.47%)
Feb 07, 2020	74.02	74.40	73.51	73.55	1,157,600	-0.99(-1.33%)
Feb 06, 2020	74.91	75.36	74.38	74.54	911,612	+0.22(+0.30%)
Feb 05, 2020	75.39	75.39	73.84	74.32	1,666,772	-0.10(-0.13%)
Feb 04, 2020	73.96	74.78	73.68	74.42	1,371,880	+1.59(+2.18%)

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.