Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

295.74 -0.68 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 193.26 195.23 192.74 192.94 1,715,108 -0.24(-0.12%)
Feb 27, 2023 195.35 195.99 192.66 193.18 1,354,110 -0.56(-0.29%)
Feb 24, 2023 192.65 195.37 192.45 193.74 1,180,558 -2.88(-1.46%)
Feb 23, 2023 196.03 198.57 194.66 196.62 1,669,381 +2.63(+1.36%)
Feb 22, 2023 193.24 196.00 192.88 193.99 1,779,278 +1.34(+0.70%)
Feb 21, 2023 192.19 193.58 191.44 192.65 1,785,908 -1.79(-0.92%)
Feb 17, 2023 192.33 195.12 191.10 194.44 1,993,977 -0.18(-0.09%)
Feb 16, 2023 196.28 198.44 193.45 194.62 2,903,075 -7.64(-3.78%)
Feb 15, 2023 199.10 202.96 198.73 202.26 2,140,331 +3.17(+1.59%)
Feb 14, 2023 193.40 199.86 192.00 199.09 3,361,090 +13.39(+7.21%)
Feb 13, 2023 185.10 186.85 183.80 185.70 1,991,555 +1.90(+1.03%)
Feb 10, 2023 184.10 185.13 183.42 183.80 1,169,918 -2.47(-1.33%)
Feb 09, 2023 188.15 190.59 185.54 186.27 1,489,569 +0.82(+0.44%)
Feb 08, 2023 187.78 188.54 184.88 185.45 1,389,174 -2.88(-1.53%)
Feb 07, 2023 185.29 189.24 183.26 188.33 1,208,564 +2.42(+1.30%)
Feb 06, 2023 184.46 186.99 184.00 185.91 1,072,045 +0.06(+0.03%)
Feb 03, 2023 185.20 188.68 184.23 185.85 1,158,902 -3.37(-1.78%)
Feb 02, 2023 190.73 191.92 188.40 189.22 1,908,934 +0.33(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.