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 26, 2021	139.06	143.32	137.74	141.09	2,526,000	+3.07(+2.22%)
Feb 25, 2021	138.43	142.64	137.27	138.02	3,037,630	-1.40(-1.00%)
Feb 24, 2021	131.60	140.20	129.81	139.42	3,097,258	+6.82(+5.14%)
Feb 23, 2021	135.54	135.89	128.49	132.60	3,075,685	-0.56(-0.42%)
Feb 22, 2021	138.92	138.93	132.92	133.16	2,089,307	-6.50(-4.65%)
Feb 19, 2021	141.22	142.33	139.60	139.66	1,579,400	+0.13(+0.09%)
Feb 18, 2021	140.20	140.91	137.67	139.53	1,723,312	-2.25(-1.59%)
Feb 17, 2021	144.90	145.33	140.08	141.78	1,123,116	-4.21(-2.88%)
Feb 16, 2021	148.64	149.08	145.66	145.99	1,309,507	+0.31(+0.21%)
Feb 12, 2021	143.52	145.92	142.63	145.68	1,152,700	+1.71(+1.19%)
Feb 11, 2021	139.53	144.06	138.81	143.97	1,131,832	+6.11(+4.43%)
Feb 10, 2021	140.20	140.97	137.52	137.86	1,116,113	-1.63(-1.17%)
Feb 09, 2021	137.56	139.87	137.02	139.49	888,164	+1.91(+1.39%)
Feb 08, 2021	137.17	138.43	136.66	137.58	1,248,423	+1.78(+1.31%)
Feb 05, 2021	137.57	138.94	135.52	135.80	1,802,500	-1.30(-0.95%)
Feb 04, 2021	135.22	137.25	134.87	137.10	1,332,268	+2.28(+1.69%)
Feb 03, 2021	136.00	136.32	134.07	134.82	1,538,707	-0.90(-0.66%)
Feb 02, 2021	135.33	136.46	134.82	135.72	1,442,128	+1.32(+0.98%)

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.