Indicators

Cadence Design Sys (NQ: CDNS )

277.66 -4.10 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	193.26	195.23	192.74	192.94	1,715,108	-0.24(-0.12%)
Feb 27, 2023	195.35	195.99	192.66	193.18	1,354,110	-0.56(-0.29%)
Feb 24, 2023	192.65	195.37	192.45	193.74	1,180,558	-2.88(-1.46%)
Feb 23, 2023	196.03	198.57	194.66	196.62	1,669,381	+2.63(+1.36%)
Feb 22, 2023	193.24	196.00	192.88	193.99	1,779,278	+1.34(+0.70%)
Feb 21, 2023	192.19	193.58	191.44	192.65	1,785,908	-1.79(-0.92%)
Feb 17, 2023	192.33	195.12	191.10	194.44	1,993,977	-0.18(-0.09%)
Feb 16, 2023	196.28	198.44	193.45	194.62	2,903,075	-7.64(-3.78%)
Feb 15, 2023	199.10	202.96	198.73	202.26	2,140,331	+3.17(+1.59%)
Feb 14, 2023	193.40	199.86	192.00	199.09	3,361,090	+13.39(+7.21%)
Feb 13, 2023	185.10	186.85	183.80	185.70	1,991,555	+1.90(+1.03%)
Feb 10, 2023	184.10	185.13	183.42	183.80	1,169,918	-2.47(-1.33%)
Feb 09, 2023	188.15	190.59	185.54	186.27	1,489,569	+0.82(+0.44%)
Feb 08, 2023	187.78	188.54	184.88	185.45	1,389,174	-2.88(-1.53%)
Feb 07, 2023	185.29	189.24	183.26	188.33	1,208,564	+2.42(+1.30%)
Feb 06, 2023	184.46	186.99	184.00	185.91	1,072,045	+0.06(+0.03%)
Feb 03, 2023	185.20	188.68	184.23	185.85	1,158,902	-3.37(-1.78%)
Feb 02, 2023	190.73	191.92	188.40	189.22	1,908,934	+0.33(+0.17%)

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.