Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

273.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 269.13 270.56 265.87 268.93 2,021,786 +3.30(+1.24%)
Aug 29, 2024 266.16 271.00 262.31 265.63 1,137,768 +2.54(+0.97%)
Aug 28, 2024 266.92 268.42 260.70 263.09 2,291,278 -5.84(-2.17%)
Aug 27, 2024 266.02 270.93 264.33 268.93 1,818,146 +0.68(+0.25%)
Aug 26, 2024 271.43 271.94 264.01 268.25 1,948,123 -5.65(-2.06%)
Aug 23, 2024 279.02 280.92 272.77 273.90 1,153,362 -1.68(-0.61%)
Aug 22, 2024 286.68 287.47 274.63 275.58 1,190,912 -8.98(-3.16%)
Aug 21, 2024 280.58 284.98 279.15 284.56 1,208,248 +3.19(+1.13%)
Aug 20, 2024 281.26 283.84 279.64 281.37 1,423,271 -0.59(-0.21%)
Aug 19, 2024 281.18 282.37 276.69 281.96 1,549,744 +0.96(+0.34%)
Aug 16, 2024 279.49 282.97 278.60 281.00 1,090,252 +0.88(+0.31%)
Aug 15, 2024 276.24 281.27 275.05 280.12 1,708,997 +8.34(+3.07%)
Aug 14, 2024 271.73 274.53 269.98 271.78 1,734,084 +0.37(+0.14%)
Aug 13, 2024 269.48 273.96 268.16 271.41 1,661,893 +4.77(+1.79%)
Aug 12, 2024 268.90 269.52 263.43 266.64 1,309,761 -3.49(-1.29%)
Aug 09, 2024 267.00 271.09 265.66 270.13 1,865,226 +1.45(+0.54%)
Aug 08, 2024 257.75 269.15 256.00 268.68 3,226,715 +18.37(+7.34%)
Aug 07, 2024 267.71 271.00 250.06 250.31 2,484,067 -9.49(-3.65%)
Aug 06, 2024 259.44 265.04 252.61 259.80 4,751,384 +12.96(+5.25%)
Aug 05, 2024 249.44 250.68 241.29 246.84 4,285,594 -2.79(-1.12%)
Aug 02, 2024 253.31 257.00 241.45 249.63 4,743,868 -11.18(-4.29%)
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.