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, 2006	17.89	17.91	17.62	17.75	2,670,504	-0.14(-0.78%)
Feb 27, 2006	17.94	18.04	17.81	17.89	1,487,191	-0.03(-0.17%)
Feb 24, 2006	17.72	17.96	17.67	17.92	965,886	+0.12(+0.67%)
Feb 23, 2006	17.71	18.00	17.66	17.80	1,740,778	+0.02(+0.11%)
Feb 22, 2006	17.59	17.86	17.55	17.78	1,670,771	+0.21(+1.20%)
Feb 21, 2006	17.54	17.68	17.39	17.57	1,859,637	+0.02(+0.11%)
Feb 17, 2006	17.38	17.79	17.29	17.55	2,183,949	+0.10(+0.57%)
Feb 16, 2006	17.29	17.72	17.17	17.45	3,550,300	+0.27(+1.57%)
Feb 15, 2006	17.00	17.20	16.40	17.18	2,749,456	+0.06(+0.35%)
Feb 14, 2006	16.95	17.15	16.88	17.12	2,267,399	+0.23(+1.36%)
Feb 13, 2006	16.94	16.99	16.75	16.89	3,407,120	-0.02(-0.12%)
Feb 10, 2006	16.80	16.94	16.77	16.91	1,631,307	+0.17(+1.02%)
Feb 09, 2006	16.65	16.85	16.50	16.74	2,572,390	+0.11(+0.66%)
Feb 08, 2006	16.55	16.72	16.33	16.63	2,309,480	+0.10(+0.60%)
Feb 07, 2006	16.80	16.93	16.44	16.53	2,029,452	-0.27(-1.61%)
Feb 06, 2006	16.83	16.91	16.71	16.80	1,588,034	-0.10(-0.59%)
Feb 03, 2006	16.88	17.00	16.65	16.90	1,948,171	-0.10(-0.59%)
Feb 02, 2006	17.02	17.60	16.80	17.00	9,660,970	-0.46(-2.63%)

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.