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 28, 2013	14.22	14.23	14.11	14.16	3,911,462	-0.04(-0.28%)
Feb 27, 2013	13.99	14.34	13.95	14.20	3,954,419	+0.19(+1.36%)
Feb 26, 2013	14.19	14.23	13.92	14.01	4,283,917	-0.18(-1.27%)
Feb 25, 2013	14.42	14.54	14.18	14.19	2,041,541	-0.17(-1.18%)
Feb 22, 2013	14.27	14.42	14.23	14.36	1,574,366	+0.13(+0.91%)
Feb 21, 2013	14.14	14.44	14.13	14.23	4,932,538	+0.10(+0.71%)
Feb 20, 2013	14.19	14.23	14.02	14.13	2,683,840	-0.12(-0.84%)
Feb 19, 2013	14.23	14.32	14.14	14.25	2,447,680	-0.02(-0.14%)
Feb 15, 2013	14.23	14.31	14.17	14.27	2,511,649	+0.07(+0.49%)
Feb 14, 2013	14.21	14.33	14.17	14.20	1,382,265	-0.05(-0.35%)
Feb 13, 2013	14.35	14.40	14.14	14.25	2,253,042	-0.11(-0.77%)
Feb 12, 2013	14.18	14.50	14.16	14.36	3,306,773	+0.14(+0.98%)
Feb 11, 2013	14.18	14.27	14.09	14.22	3,221,848	+0.06(+0.42%)
Feb 08, 2013	13.96	14.16	13.90	14.16	1,716,539	+0.25(+1.80%)
Feb 07, 2013	14.02	14.04	13.85	13.91	2,009,844	-0.14(-1.00%)
Feb 06, 2013	13.79	14.05	13.71	14.05	2,319,958	+0.29(+2.11%)
Feb 04, 2013	13.95	13.99	13.70	13.76	3,844,023	-0.38(-2.72%)

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.