StockSelector.com
  Research, Select, & Monitor Saturday, August 08, 2020 8:28:21 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Cadence Design Systems, Inc.$108.53($1.99)(1.80%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/14/2020 to 8/7/2020 
Date Open High Low Close Volume
8/7/2020 110.410 110.800 107.380 108.530 1,336,400
8/6/2020 109.260 110.695 108.655 110.520 1,120,200
8/5/2020 109.810 110.930 109.170 109.650 1,177,300
8/4/2020 111.530 112.000 108.450 109.140 2,132,000
8/3/2020 109.750 112.320 109.700 111.770 1,808,400
7/31/2020 108.290 109.260 106.080 109.250 1,757,400
7/30/2020 104.780 108.040 104.450 107.650 1,427,300
7/29/2020 104.430 107.000 104.430 105.970 2,254,100
7/28/2020 105.440 105.985 103.885 104.050 1,122,900
7/27/2020 103.620 105.410 103.320 105.270 1,442,400
7/24/2020 101.990 103.360 100.630 102.590 2,006,700
7/23/2020 103.420 105.890 102.350 102.940 1,666,000
7/22/2020 104.280 105.140 102.800 103.670 1,435,400
7/21/2020 106.540 106.540 102.640 103.580 2,335,000
7/20/2020 100.670 104.340 99.910 103.700 2,235,100
7/17/2020 98.680 100.680 98.250 100.230 2,125,000
7/16/2020 98.650 99.099 97.270 98.680 1,179,800
7/15/2020 99.700 100.000 97.920 99.110 1,710,600
7/14/2020 97.160 99.220 95.238 99.030 2,000,100
7/13/2020 101.630 102.080 98.055 98.210 2,412,700
7/10/2020 101.390 101.790 99.450 100.970 1,589,700
7/9/2020 100.770 101.630 99.080 101.530 1,249,800
7/8/2020 99.700 100.130 98.680 99.600 1,009,800
7/7/2020 98.660 100.955 98.470 98.770 1,360,600
7/6/2020 99.530 100.800 98.510 98.740 1,773,400
7/2/2020 97.380 98.810 96.930 97.820 2,087,900
7/1/2020 95.700 97.680 95.230 97.070 2,359,900
6/30/2020 94.450 96.560 94.070 95.960 1,971,400
6/29/2020 93.300 94.120 91.430 94.030 1,825,100
6/26/2020 93.000 94.570 91.760 93.840 3,763,500
6/25/2020 92.660 92.740 90.050 92.660 3,256,700
6/24/2020 94.320 95.120 91.800 91.990 1,783,700
6/23/2020 95.050 95.285 94.290 94.545 2,082,100
6/22/2020 92.400 94.540 91.860 94.460 1,487,800
6/19/2020 94.980 95.210 91.660 91.900 3,048,600
6/18/2020 93.090 93.848 92.420 93.730 1,778,400
6/17/2020 92.940 93.885 92.580 93.070 1,705,100
6/16/2020 92.380 93.280 91.140 92.020 1,707,100
6/15/2020 88.590 90.880 87.750 90.850 1,828,800
6/12/2020 90.060 91.450 87.940 89.460 1,889,400
6/11/2020 92.700 93.090 88.320 88.410 2,063,500
6/10/2020 93.330 94.183 92.500 93.190 1,502,200
6/9/2020 91.800 93.520 91.710 92.560 2,075,300
6/8/2020 91.000 92.390 89.040 92.130 2,128,900
6/5/2020 91.180 92.460 89.500 91.400 2,280,400
6/4/2020 92.230 93.010 90.850 91.270 1,562,500
6/3/2020 92.900 93.300 91.830 92.960 1,717,300
6/2/2020 91.500 92.390 90.546 92.380 1,850,700
6/1/2020 90.800 92.860 89.820 91.680 2,119,500
5/29/2020 88.230 91.580 87.920 91.290 2,668,200
5/28/2020 84.810 89.650 84.770 88.060 2,392,800
5/27/2020 84.500 85.240 81.950 85.200 1,871,400
5/26/2020 87.780 87.807 84.880 85.010 1,703,700
5/22/2020 86.100 86.650 85.220 86.050 1,490,300
5/21/2020 88.250 88.460 86.000 86.110 1,510,600
5/20/2020 86.920 88.550 86.860 88.090 2,347,600
5/19/2020 83.760 87.000 83.510 85.440 2,214,600
5/18/2020 82.148 84.060 81.336 83.370 2,426,300
5/15/2020 79.190 82.320 79.050 82.070 2,549,500
5/14/2020 80.510 81.900 79.680 81.850 2,077,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.