Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.50	18.56	18.35	18.49	1,253,400	-0.01(-0.05%)
Mar 30, 2006	18.33	18.50	18.22	18.50	1,340,428	+0.14(+0.76%)
Mar 29, 2006	17.97	18.36	17.94	18.36	1,554,962	+0.34(+1.89%)
Mar 28, 2006	18.04	18.06	17.79	18.02	1,360,852	+0.06(+0.33%)
Mar 27, 2006	17.94	18.20	17.91	17.96	1,756,224	-0.02(-0.11%)
Mar 24, 2006	18.04	18.29	17.87	17.98	1,279,341	-0.06(-0.33%)
Mar 23, 2006	17.89	18.17	17.74	18.04	1,889,500	+0.07(+0.39%)
Mar 22, 2006	17.72	18.14	17.47	17.97	2,037,300	+0.15(+0.84%)
Mar 21, 2006	17.97	18.15	17.72	17.82	2,259,514	-0.24(-1.33%)
Mar 20, 2006	18.09	18.12	17.82	18.06	1,240,174	-0.05(-0.28%)
Mar 17, 2006	17.94	18.12	17.78	18.11	2,217,104	+0.08(+0.44%)
Mar 16, 2006	18.28	18.40	18.00	18.03	1,824,227	-0.33(-1.80%)
Mar 15, 2006	18.25	18.36	17.99	18.36	2,758,380	+0.16(+0.88%)
Mar 14, 2006	17.81	18.25	17.81	18.20	2,730,594	+0.34(+1.90%)
Mar 13, 2006	18.05	18.05	17.32	17.86	1,079,778	-0.22(-1.22%)
Mar 10, 2006	17.84	18.10	17.60	18.08	1,207,892	+0.14(+0.78%)
Mar 09, 2006	17.90	18.00	17.68	17.94	1,280,770	+0.09(+0.50%)
Mar 08, 2006	17.70	18.00	17.55	17.85	1,591,332	+0.10(+0.56%)
Mar 07, 2006	18.14	18.14	17.58	17.75	2,017,463	-0.40(-2.20%)
Mar 06, 2006	18.03	18.23	17.90	18.15	2,400,329	-0.01(-0.06%)
Mar 03, 2006	18.01	18.20	17.86	18.16	2,118,958	+0.12(+0.67%)
Mar 02, 2006	17.93	18.11	17.91	18.04	1,899,751	+0.03(+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.

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Contact Information