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 )

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	277.66	279.32	269.58	273.27	1,955,259	-1.94(-0.70%)
Nov 29, 2023	273.39	277.52	273.39	275.21	1,140,431	+4.49(+1.66%)
Nov 28, 2023	270.56	273.00	270.28	270.72	985,555	-0.83(-0.31%)
Nov 27, 2023	270.73	273.88	268.21	271.55	1,085,377	+0.94(+0.35%)
Nov 24, 2023	269.11	270.61	265.72	270.61	563,747	+0.26(+0.10%)
Nov 22, 2023	271.91	273.91	270.18	270.35	826,031	-0.04(-0.01%)
Nov 21, 2023	270.57	272.69	269.11	270.39	972,220	+0.14(+0.05%)
Nov 20, 2023	269.58	270.46	266.66	270.25	1,297,666	+1.98(+0.74%)
Nov 17, 2023	267.83	269.75	266.40	268.27	1,013,488	+1.28(+0.48%)
Nov 16, 2023	265.79	269.32	263.26	266.99	1,696,726	+1.20(+0.45%)
Nov 15, 2023	273.38	274.32	264.08	265.79	2,123,096	-6.83(-2.51%)
Nov 14, 2023	268.49	272.99	265.59	272.62	1,684,196	+8.68(+3.29%)
Nov 13, 2023	260.60	265.44	259.58	263.94	1,174,623	+2.38(+0.91%)
Nov 10, 2023	258.99	262.46	257.00	261.56	1,754,302	+5.11(+1.99%)
Nov 09, 2023	256.95	259.49	255.13	256.45	1,149,408	+0.05(+0.02%)
Nov 08, 2023	255.00	257.48	253.41	256.40	1,075,935	+2.67(+1.05%)
Nov 07, 2023	251.19	254.54	249.76	253.73	1,173,754	+3.96(+1.59%)
Nov 06, 2023	250.11	250.78	247.33	249.77	1,172,977	+0.23(+0.09%)
Nov 03, 2023	245.94	251.00	245.45	249.54	1,525,619	+5.06(+2.07%)
Nov 02, 2023	247.88	248.54	242.12	244.48	1,774,321	-0.40(-0.16%)

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