Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cadence Design Sys (NQ: CDNS )

287.48 +2.20 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	273.44	274.71	270.86	272.37	818,584	-0.87(-0.32%)
Dec 28, 2023	274.56	275.28	273.01	273.24	900,259	-1.40(-0.51%)
Dec 27, 2023	275.61	277.49	273.00	274.64	858,340	-0.32(-0.12%)
Dec 26, 2023	276.64	279.18	274.38	274.96	872,432	-0.86(-0.31%)
Dec 22, 2023	275.99	276.73	269.01	275.82	1,845,922	+0.25(+0.09%)
Dec 21, 2023	273.69	275.84	272.59	275.57	853,117	+4.78(+1.77%)
Dec 20, 2023	273.78	275.63	270.73	270.79	1,100,362	-3.54(-1.29%)
Dec 19, 2023	275.00	277.78	273.81	274.33	1,334,074	+0.83(+0.30%)
Dec 18, 2023	271.91	274.63	271.52	273.50	1,439,631	+1.98(+0.73%)
Dec 15, 2023	270.23	273.06	270.08	271.52	3,717,417	+1.42(+0.53%)
Dec 14, 2023	277.61	277.64	269.08	270.10	1,853,729	-6.47(-2.34%)
Dec 13, 2023	277.19	278.20	271.54	276.57	1,509,865	+2.34(+0.85%)
Dec 12, 2023	268.75	274.56	266.51	274.23	1,515,234	+5.48(+2.04%)
Dec 11, 2023	261.60	270.82	261.60	268.75	1,840,515	+8.82(+3.39%)
Dec 08, 2023	257.56	261.58	257.56	259.93	1,049,288	+0.46(+0.18%)
Dec 07, 2023	258.63	259.62	256.95	259.47	1,406,044	+1.79(+0.69%)
Dec 06, 2023	263.38	263.45	257.13	257.68	1,757,936	-4.50(-1.72%)
Dec 05, 2023	260.72	263.15	257.55	262.18	1,449,383	-1.30(-0.49%)
Dec 04, 2023	267.56	268.08	258.03	263.48	2,172,524	-6.87(-2.54%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cadence Design Sys (NQ: CDNS )

Historical Prices