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 )

277.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	205.43	206.33	203.56	205.56	734,910	+0.32(+0.16%)
May 05, 2023	205.94	206.99	203.37	205.24	1,749,105	+0.24(+0.12%)
May 04, 2023	208.10	208.67	204.95	205.00	1,271,932	-2.45(-1.18%)
May 03, 2023	208.98	209.96	207.04	207.45	1,084,465	-1.52(-0.73%)
May 02, 2023	211.31	212.91	207.87	208.97	1,435,096	-1.68(-0.80%)
May 01, 2023	209.30	211.50	207.70	210.65	1,075,587	+1.20(+0.57%)
Apr 28, 2023	207.83	211.95	207.69	209.45	1,996,415	+1.59(+0.76%)
Apr 27, 2023	204.84	208.44	202.66	207.86	1,738,814	+4.25(+2.09%)
Apr 26, 2023	203.90	207.33	203.04	203.61	2,261,677	-0.30(-0.15%)
Apr 25, 2023	200.60	204.70	194.01	203.91	5,320,392	-9.07(-4.26%)
Apr 24, 2023	212.78	214.81	212.37	212.98	1,412,420	-0.02(-0.01%)
Apr 21, 2023	213.58	214.48	210.36	213.00	1,461,023	-0.73(-0.34%)
Apr 20, 2023	212.36	215.78	212.36	213.73	1,173,030	+0.03(+0.02%)
Apr 19, 2023	212.87	214.06	212.23	213.69	937,569	-0.09(-0.04%)
Apr 18, 2023	214.86	215.52	212.94	213.79	915,320	+0.63(+0.30%)
Apr 17, 2023	215.00	215.48	211.73	213.16	895,718	-1.39(-0.65%)
Apr 14, 2023	214.87	216.73	212.92	214.55	1,273,060	-2.46(-1.13%)
Apr 13, 2023	212.88	217.67	212.88	217.01	1,639,974	+4.83(+2.28%)
Apr 12, 2023	215.00	216.33	211.81	212.18	1,416,638	-1.71(-0.80%)
Apr 11, 2023	212.46	214.95	212.36	213.89	1,530,414	+0.28(+0.13%)
Apr 10, 2023	207.24	214.13	207.24	213.61	2,167,872	+5.09(+2.44%)
Apr 06, 2023	205.39	209.26	205.33	208.52	1,885,926	+0.96(+0.46%)
Apr 05, 2023	210.12	211.08	206.14	207.56	1,455,112	-3.95(-1.87%)
Apr 04, 2023	212.18	214.14	210.89	211.51	1,228,668	+0.12(+0.06%)
Apr 03, 2023	209.00	211.60	208.73	211.39	1,603,572	+1.30(+0.62%)
Mar 31, 2023	208.00	210.23	207.44	210.09	2,104,120	+3.08(+1.49%)
Mar 30, 2023	207.34	207.99	205.39	207.01	1,629,710	+1.01(+0.49%)
Mar 29, 2023	205.22	206.66	204.70	206.00	1,184,854	+2.72(+1.34%)
Mar 28, 2023	204.65	205.72	201.35	203.28	1,180,786	-1.99(-0.97%)
Mar 27, 2023	204.48	206.29	203.55	205.27	1,400,319	+0.79(+0.39%)
Mar 24, 2023	206.63	206.95	203.05	204.48	2,302,468	-2.52(-1.22%)
Mar 23, 2023	204.84	208.24	203.03	207.00	2,120,144	+3.00(+1.47%)
Mar 22, 2023	206.72	209.23	203.96	204.00	2,039,738	-3.88(-1.87%)
Mar 21, 2023	207.70	208.58	204.49	207.88	2,722,996	+0.81(+0.39%)
Mar 20, 2023	207.00	207.89	204.73	207.07	2,757,044	+0.19(+0.09%)
Mar 17, 2023	206.78	209.50	205.43	206.88	4,539,697	-0.94(-0.45%)
Mar 16, 2023	202.10	209.28	200.01	207.82	3,228,490	+4.88(+2.40%)
Mar 15, 2023	202.64	203.94	200.49	202.94	3,116,317	-0.58(-0.28%)
Mar 14, 2023	197.86	203.68	197.42	203.52	2,190,247	+7.25(+3.69%)
Mar 13, 2023	194.55	198.57	193.12	196.27	2,314,415	+0.60(+0.31%)
Mar 10, 2023	196.68	198.08	192.78	195.67	2,385,304	-0.73(-0.37%)
Mar 09, 2023	199.33	201.97	196.12	196.40	1,864,507	-2.90(-1.46%)
Mar 08, 2023	195.71	199.46	195.17	199.30	1,440,573	+3.95(+2.02%)
Mar 07, 2023	196.49	198.15	194.34	195.35	1,403,066	-2.05(-1.04%)
Mar 06, 2023	196.94	198.81	195.26	197.40	1,614,834	+0.90(+0.46%)
Mar 03, 2023	193.85	196.77	192.81	196.50	1,563,620	+3.86(+2.00%)
Mar 02, 2023	190.32	193.39	189.30	192.64	1,472,390	+1.21(+0.63%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cadence Design Sys (NQ: CDNS )

Historical Prices