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 )

288.93 -4.17 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.17	10.42	10.17	10.38	3,152,244	+0.23(+2.27%)
Apr 28, 2011	10.26	10.47	10.00	10.15	7,852,390	-0.14(-1.36%)
Apr 27, 2011	9.920	10.30	9.770	10.29	5,174,593	+0.36(+3.63%)
Apr 26, 2011	9.990	9.995	9.790	9.930	3,167,393	-0.06(-0.60%)
Apr 25, 2011	10.04	10.06	9.870	9.990	1,659,108	+0.08(+0.81%)
Apr 21, 2011	9.870	9.940	9.760	9.910	1,017,093	+0.12(+1.23%)
Apr 20, 2011	9.770	9.860	9.710	9.790	1,815,264	+0.16(+1.71%)
Apr 19, 2011	9.580	9.670	9.470	9.625	1,751,350	+0.10(+1.00%)
Apr 18, 2011	9.660	9.680	9.450	9.530	1,651,619	-0.27(-2.76%)
Apr 15, 2011	9.740	9.840	9.650	9.800	2,485,185	+0.06(+0.62%)
Apr 14, 2011	9.740	9.770	9.640	9.740	1,456,628	-0.09(-0.92%)
Apr 13, 2011	9.670	9.870	9.640	9.830	2,528,044	+0.18(+1.87%)
Apr 12, 2011	9.720	9.760	8.960	9.650	2,358,305	-0.11(-1.13%)
Apr 11, 2011	9.840	9.900	9.710	9.760	1,246,519	-0.10(-1.01%)
Apr 08, 2011	10.23	10.33	9.790	9.860	2,751,850	-0.36(-3.52%)
Apr 07, 2011	10.16	10.48	10.12	10.22	2,659,034	+0.04(+0.39%)
Apr 06, 2011	10.19	10.24	10.03	10.18	2,186,131	+0.04(+0.39%)
Apr 05, 2011	10.08	10.19	10.02	10.14	2,097,093	+0.06(+0.60%)
Apr 04, 2011	10.03	10.18	10.02	10.08	4,395,655	+0.08(+0.80%)

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