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, 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.