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 )

284.04 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	234.86	236.29	231.41	234.01	1,615,371	-0.23(-0.10%)
Jul 28, 2023	237.77	238.36	232.58	234.24	1,552,878	-0.66(-0.28%)
Jul 27, 2023	238.83	242.16	233.97	234.90	2,158,752	+0.94(+0.40%)
Jul 26, 2023	236.38	238.00	231.57	233.96	1,902,627	-4.33(-1.82%)
Jul 25, 2023	231.82	240.90	231.56	238.29	3,018,912	-2.98(-1.24%)
Jul 24, 2023	242.49	243.28	238.11	241.27	2,075,376	-1.59(-0.65%)
Jul 21, 2023	241.16	244.45	240.83	242.86	5,413,898	+4.07(+1.70%)
Jul 20, 2023	245.23	248.16	238.15	238.79	1,756,608	-3.70(-1.53%)
Jul 19, 2023	244.67	245.58	241.56	242.49	1,374,086	-1.60(-0.66%)
Jul 18, 2023	244.44	244.96	239.06	244.09	1,732,129	-0.35(-0.14%)
Jul 17, 2023	240.27	245.24	239.71	244.44	1,384,140	+3.70(+1.54%)
Jul 14, 2023	239.42	244.45	239.42	240.74	1,304,066	+1.23(+0.51%)
Jul 13, 2023	236.93	240.08	235.61	239.51	1,942,164	+6.77(+2.91%)
Jul 12, 2023	236.04	236.54	230.46	232.74	1,636,981	+0.87(+0.38%)
Jul 11, 2023	234.13	234.38	228.72	231.87	1,239,000	-2.55(-1.09%)
Jul 10, 2023	227.39	235.47	227.39	234.42	1,911,422	+7.53(+3.32%)
Jul 07, 2023	229.82	230.04	226.11	226.89	1,494,638	-3.18(-1.38%)
Jul 06, 2023	228.84	230.74	227.50	230.07	1,184,895	-2.45(-1.05%)
Jul 05, 2023	233.31	237.67	232.35	232.52	1,438,969	-2.88(-1.22%)

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