Indicators

Cadence Design Sys (NQ: CDNS )

274.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.39	15.46	15.24	15.33	2,311,598	-0.02(-0.13%)
Feb 27, 2014	15.23	15.38	15.14	15.35	1,934,113	+0.11(+0.72%)
Feb 26, 2014	15.08	15.25	14.94	15.24	3,528,271	+0.14(+0.93%)
Feb 25, 2014	15.10	15.24	14.81	15.10	2,603,305	-0.04(-0.26%)
Feb 24, 2014	15.08	15.29	15.08	15.14	2,776,282	+0.00(+0.00%)
Feb 21, 2014	14.93	15.20	14.84	15.14	4,957,360	+0.20(+1.34%)
Feb 20, 2014	14.77	14.96	14.65	14.94	3,888,194	+0.17(+1.15%)
Feb 19, 2014	14.51	14.88	14.51	14.77	2,953,942	+0.08(+0.54%)
Feb 18, 2014	14.70	14.75	14.61	14.69	1,734,210	+0.01(+0.07%)
Feb 14, 2014	14.58	14.68	14.68	14.68	2,295,500	+0.11(+0.75%)
Feb 13, 2014	14.50	14.62	14.46	14.57	1,787,954	-0.01(-0.07%)
Feb 12, 2014	14.41	14.75	14.41	14.58	3,273,905	+0.16(+1.11%)
Feb 11, 2014	14.24	14.49	14.19	14.42	2,378,187	+0.19(+1.34%)
Feb 10, 2014	13.96	14.39	13.95	14.23	3,819,398	+0.22(+1.57%)
Feb 07, 2014	13.82	14.08	13.68	14.01	3,796,377	+0.28(+2.04%)
Feb 06, 2014	13.66	13.84	13.65	13.73	2,859,155	-0.01(-0.07%)
Feb 05, 2014	13.84	13.90	13.59	13.74	2,446,876	-0.07(-0.51%)
Feb 04, 2014	13.77	13.95	13.67	13.81	2,812,031	+0.05(+0.36%)

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.