Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	208.00	210.23	207.44	210.09	2,104,120	+3.08(+1.49%)
Mar 30, 2023	207.34	207.99	205.39	207.01	1,629,710	+1.01(+0.49%)
Mar 29, 2023	205.22	206.66	204.70	206.00	1,184,854	+2.72(+1.34%)
Mar 28, 2023	204.65	205.72	201.35	203.28	1,180,786	-1.99(-0.97%)
Mar 27, 2023	204.48	206.29	203.55	205.27	1,400,319	+0.79(+0.39%)
Mar 24, 2023	206.63	206.95	203.05	204.48	2,302,468	-2.52(-1.22%)
Mar 23, 2023	204.84	208.24	203.03	207.00	2,120,144	+3.00(+1.47%)
Mar 22, 2023	206.72	209.23	203.96	204.00	2,039,738	-3.88(-1.87%)
Mar 21, 2023	207.70	208.58	204.49	207.88	2,722,996	+0.81(+0.39%)
Mar 20, 2023	207.00	207.89	204.73	207.07	2,757,044	+0.19(+0.09%)
Mar 17, 2023	206.78	209.50	205.43	206.88	4,539,697	-0.94(-0.45%)
Mar 16, 2023	202.10	209.28	200.01	207.82	3,228,490	+4.88(+2.40%)
Mar 15, 2023	202.64	203.94	200.49	202.94	3,116,317	-0.58(-0.28%)
Mar 14, 2023	197.86	203.68	197.42	203.52	2,190,247	+7.25(+3.69%)
Mar 13, 2023	194.55	198.57	193.12	196.27	2,314,415	+0.60(+0.31%)
Mar 10, 2023	196.68	198.08	192.78	195.67	2,385,304	-0.73(-0.37%)
Mar 09, 2023	199.33	201.97	196.12	196.40	1,864,507	-2.90(-1.46%)
Mar 08, 2023	195.71	199.46	195.17	199.30	1,440,573	+3.95(+2.02%)
Mar 07, 2023	196.49	198.15	194.34	195.35	1,403,066	-2.05(-1.04%)
Mar 06, 2023	196.94	198.81	195.26	197.40	1,614,834	+0.90(+0.46%)
Mar 03, 2023	193.85	196.77	192.81	196.50	1,563,620	+3.86(+2.00%)
Mar 02, 2023	190.32	193.39	189.30	192.64	1,472,390	+1.21(+0.63%)

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