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 )

288.81 -0.12 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	236.68	239.12	233.12	234.30	901,089	+0.29(+0.12%)
Sep 28, 2023	230.01	236.22	229.23	234.01	1,237,152	+3.36(+1.46%)
Sep 27, 2023	230.33	232.38	227.77	230.65	1,196,970	+1.39(+0.61%)
Sep 26, 2023	230.61	230.78	227.05	229.26	1,058,427	-1.99(-0.86%)
Sep 25, 2023	230.99	231.48	230.47	231.25	864,350	+0.59(+0.26%)
Sep 22, 2023	229.67	233.25	229.67	230.66	786,888	+2.08(+0.91%)
Sep 21, 2023	231.30	232.41	228.52	228.58	1,092,872	-5.62(-2.40%)
Sep 20, 2023	237.47	238.29	234.19	234.20	718,376	-2.36(-1.00%)
Sep 19, 2023	235.66	236.71	233.11	236.56	610,852	-0.27(-0.11%)
Sep 18, 2023	233.11	237.24	232.81	236.83	680,525	+2.75(+1.17%)
Sep 15, 2023	242.64	242.64	232.19	234.08	2,806,204	-8.74(-3.60%)
Sep 14, 2023	243.12	244.15	238.18	242.82	1,205,272	+1.69(+0.70%)
Sep 13, 2023	236.46	243.03	236.46	241.13	1,164,683	+4.67(+1.97%)
Sep 12, 2023	241.90	241.90	236.34	236.46	986,417	-6.78(-2.79%)
Sep 11, 2023	238.78	243.83	238.78	243.24	1,146,903	+5.25(+2.21%)
Sep 08, 2023	241.42	243.53	236.56	237.99	1,234,087	-3.47(-1.44%)
Sep 07, 2023	246.04	246.47	235.82	241.46	1,555,498	-5.24(-2.12%)
Sep 06, 2023	244.47	247.50	244.47	246.70	1,251,307	+1.19(+0.48%)
Sep 05, 2023	243.44	247.12	240.37	245.51	1,302,644	+1.95(+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