Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CDNS	275.36	280.82	273.24	274.55	-1.08	2,082,465	28,988	276.00	277.70
2024-04-30	Q	CDNS	281.52	282.84	275.405	275.63	-6.86	1,705,805	27,340	276.51	278.00
2024-04-29	Q	CDNS	283.77	285.71	280.18	282.49	0.08	1,396,367	23,413	281.05	283.95
2024-04-26	Q	CDNS	278.50	287.435	278.50	282.41	5.33	2,141,601	32,881	282.00	319.15
2024-04-25	Q	CDNS	274.47	279.58	273.49	277.08	-0.58	2,045,477	34,520	277.18	281.91
2024-04-24	Q	CDNS	282.47	284.10	276.72	277.66	-4.10	2,329,042	40,028	245.15	279.00
2024-04-23	Q	CDNS	278.00	285.975	275.50	281.76	-3.26	4,681,195	54,779	270.27	283.99
2024-04-22	Q	CDNS	284.00	287.1399	281.00	285.02	4.77	2,773,999	39,974	268.07	268.99
2024-04-19	Q	CDNS	285.00	286.67	279.60	280.25	-5.65	2,021,336	33,048	279.25	280.88
2024-04-18	Q	CDNS	295.05	296.16	282.60	285.90	-7.81	2,700,581	40,575	284.52	288.98
2024-04-17	Q	CDNS	300.81	303.63	293.60	293.71	-7.10	1,127,164	22,239	293.07	296.46
2024-04-16	Q	CDNS	298.92	302.04	296.57	300.81	-0.75	1,651,388	26,606	300.73	301.78
2024-04-15	Q	CDNS	310.50	310.73	299.68	301.56	-4.29	1,337,951	23,063	300.58	302.10
2024-04-12	Q	CDNS	305.55	306.89	304.0183	305.85	-4.25	1,115,406	20,743	304.00	306.80
2024-04-11	Q	CDNS	304.61	310.77	303.96	310.10	5.51	1,287,815	23,208	307.38	310.94
2024-04-10	Q	CDNS	305.55	307.4399	303.0129	304.59	-6.82	1,013,771	20,128	301.23	303.50
2024-04-09	Q	CDNS	312.74	313.45	305.04	311.41	0.32	1,193,363	22,853	306.00	3,114.10
2024-04-08	Q	CDNS	309.05	312.20	306.195	311.09	3.07	785,962	17,280	310.31	312.09
2024-04-05	Q	CDNS	309.12	310.8012	307.12	308.02	1.54	1,075,890	20,335	307.05	313.84
2024-04-04	Q	CDNS	314.90	317.09	306.04	306.48	-4.10	1,138,214	22,130	306.60	309.85
2024-04-03	Q	CDNS	304.00	312.165	304.00	310.58	4.22	1,114,886	21,798	311.00	312.43
2024-04-02	Q	CDNS	307.00	307.27	303.53	306.36	-5.77	1,214,801	24,910	304.22	308.88
2024-04-01	Q	CDNS	310.46	313.97	308.65	312.13	0.85	900,969	19,865	310.06	313.00
2024-03-29	Q	CDNS	312.16	313.01	309.39	311.28	-0.06	0	0	310.00	310.90
2024-03-28	Q	CDNS	312.16	313.01	309.39	311.28	-0.06	1,331,326	18,494	310.00	310.90
2024-03-27	Q	CDNS	319.24	319.37	309.31	311.34	-4.67	1,075,771	19,549	311.50	312.48
2024-03-26	Q	CDNS	317.00	321.35	315.00	316.01	-0.20	1,266,567	21,916	314.02	319.00
2024-03-25	Q	CDNS	318.61	318.645	313.21	316.21	-6.53	1,305,863	23,036	315.80	345.16
2024-03-22	Q	CDNS	322.75	324.23	318.57	322.74	-0.06	1,751,927	24,098	322.01	323.06
2024-03-21	Q	CDNS	320.87	327.355	320.655	322.80	5.94	1,907,446	31,707	323.58	324.74
2024-03-20	Q	CDNS	314.17	317.10	311.7201	316.86	5.01	1,297,637	25,161	317.25	320.00
2024-03-19	Q	CDNS	303.75	312.79	303.435	311.85	10.92	1,997,079	30,197	311.86	313.99
2024-03-18	Q	CDNS	300.85	303.98	300.26	300.93	2.49	1,244,016	16,263	278.97	308.50
2024-03-15	Q	CDNS	304.25	305.41	298.11	298.44	-7.80	2,606,619	26,166	297.06	303.81
2024-03-14	Q	CDNS	310.00	310.385	304.34	306.24	0.03	1,038,131	18,442	304.05	307.98
2024-03-13	Q	CDNS	311.69	311.69	303.50	306.21	-5.07	1,291,485	22,580	304.02	307.48
2024-03-12	Q	CDNS	308.98	312.93	305.60	311.28	5.54	1,356,767	21,349	309.00	315.00
2024-03-11	Q	CDNS	306.97	307.44	301.12	305.74	-2.86	1,119,554	25,301	306.00	307.50
2024-03-08	Q	CDNS	318.46	319.00	308.495	308.60	-9.44	1,312,883	26,960	309.61	310.85
2024-03-07	Q	CDNS	316.01	319.835	312.65	318.04	5.39	1,177,168	21,863	316.05	320.00
2024-03-06	Q	CDNS	311.69	315.8128	307.15	312.65	4.95	1,206,506	24,448	310.00	338.77
2024-03-05	Q	CDNS	313.38	316.95	304.24	307.70	-9.61	1,744,020	31,733	300.20	308.48
2024-03-04	Q	CDNS	315.24	320.7845	313.965	317.31	2.07	1,592,910	28,420	316.05	317.50
2024-03-01	Q	CDNS	303.17	315.78	303.00	315.24	10.86	1,840,095	28,343	286.88	316.97
2024-02-29	Q	CDNS	302.50	305.79	299.86	304.38	3.80	1,704,301	21,709	301.38	331.45
2024-02-28	Q	CDNS	299.00	302.685	298.01	300.58	0.57	752,353	17,469	299.20	303.00
2024-02-27	Q	CDNS	303.90	304.05	298.29	300.01	-3.68	804,211	16,859	299.33	302.55
2024-02-26	Q	CDNS	305.00	307.0865	303.0001	303.69	0.16	1,015,239	20,604	301.00	305.50
2024-02-23	Q	CDNS	307.28	308.26	300.55	303.53	-2.04	1,167,802	22,245	302.10	305.28
2024-02-22	Q	CDNS	304.50	308.00	303.35	305.57	14.81	2,240,581	35,599	305.50	307.80
2024-02-21	Q	CDNS	288.69	290.96	285.71	290.76	-1.31	1,264,768	25,135	298.01	299.00
2024-02-20	Q	CDNS	289.92	292.69	284.79	292.07	1.77	1,798,288	32,816	292.07	292.97
2024-02-19	Q	CDNS	295.80	298.30	289.50	290.30	-5.37	0	0	288.69	298.00
2024-02-16	Q	CDNS	295.80	298.30	289.50	290.30	-5.37	1,621,783	28,260	288.69	298.00
2024-02-15	Q	CDNS	302.37	303.33	294.915	295.67	-5.07	2,018,464	32,945	295.18	298.75
2024-02-14	Q	CDNS	300.65	304.155	298.40	300.74	6.41	1,742,962	30,335	299.20	302.50
2024-02-13	Q	CDNS	290.00	300.46	286.05	294.33	-12.25	4,063,402	59,062	294.51	295.59
2024-02-12	Q	CDNS	315.00	315.70	305.47	306.58	-5.36	3,279,134	48,717	286.00	288.00
2024-02-09	Q	CDNS	311.00	313.12	308.815	311.94	4.58	1,579,794	28,855	313.00	343.01
2024-02-08	Q	CDNS	303.502	308.1896	302.29	307.36	6.63	1,504,867	30,624	308.15	326.61
2024-02-07	Q	CDNS	295.27	302.42	294.855	300.73	7.93	1,147,719	21,735	304.00	305.95
2024-02-06	Q	CDNS	298.24	299.73	289.74	292.80	-3.85	1,123,068	23,212	290.05	320.02
2024-02-05	Q	CDNS	295.69	298.35	294.06	296.65	0.10	1,164,613	25,614	297.00	299.00