Cadence Design Sys (NQ: CDNS )

311.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.79 19.03 18.73 18.87 879,940 +0.04(+0.21%)
Nov 26, 2014 18.84 18.83 18.83 18.83 1,045,000 +0.01(+0.05%)
Nov 25, 2014 18.70 18.88 18.59 18.82 1,879,791 +0.20(+1.07%)
Nov 24, 2014 18.40 18.63 18.32 18.62 1,744,632 +0.18(+0.98%)
Nov 21, 2014 18.50 18.52 18.30 18.44 1,875,293 +0.12(+0.66%)
Nov 20, 2014 18.07 18.50 18.03 18.32 5,982,622 +0.16(+0.88%)
Nov 19, 2014 18.39 18.39 18.11 18.16 1,472,007 -0.18(-0.98%)
Nov 18, 2014 18.09 18.42 18.09 18.34 1,930,872 +0.25(+1.41%)
Nov 17, 2014 18.47 18.48 18.02 18.09 3,188,679 -0.40(-2.16%)
Nov 14, 2014 18.37 18.58 18.23 18.48 1,408,969 +0.09(+0.46%)
Nov 13, 2014 18.49 18.50 18.28 18.40 2,583,230 -0.16(-0.86%)
Nov 12, 2014 18.51 18.60 18.32 18.56 1,802,854 -0.02(-0.11%)
Nov 11, 2014 18.52 18.82 18.52 18.58 1,649,123 -0.10(-0.51%)
Nov 10, 2014 18.49 18.80 18.43 18.68 2,462,687 +0.16(+0.86%)
Nov 07, 2014 18.19 18.57 18.05 18.52 2,947,899 +0.29(+1.56%)
Nov 06, 2014 18.00 18.23 18.00 18.23 1,401,332 +0.25(+1.42%)
Nov 05, 2014 18.24 18.25 17.90 17.98 1,455,822 -0.11(-0.64%)
Nov 04, 2014 18.16 18.32 18.00 18.09 2,223,295 -0.08(-0.44%)
Nov 03, 2014 17.92 18.34 17.89 18.17 3,510,955 +0.22(+1.23%)
Oct 31, 2014 17.80 17.99 17.68 17.95 2,933,401 +0.38(+2.16%)
Oct 30, 2014 17.45 17.57 17.26 17.57 5,398,424 +0.08(+0.46%)
Oct 29, 2014 17.47 17.50 17.34 17.49 3,296,792 -0.02(-0.11%)
Oct 28, 2014 17.37 17.80 17.15 17.51 6,423,129 +0.16(+0.92%)
Oct 27, 2014 17.12 17.20 17.20 17.35 3,489,820 +0.15(+0.87%)
Oct 24, 2014 16.79 17.22 16.61 17.20 2,928,798 +0.48(+2.90%)
Oct 23, 2014 16.50 16.82 16.04 16.71 5,043,046 +0.39(+2.36%)
Oct 22, 2014 16.58 16.72 16.31 16.33 4,553,629 -0.26(-1.57%)
Oct 21, 2014 16.86 17.08 16.62 16.59 5,227,439 -0.03(-0.18%)
Oct 20, 2014 16.51 16.73 16.45 16.62 4,104,963 +0.12(+0.73%)
Oct 17, 2014 16.50 16.79 16.37 16.50 4,053,951 +0.20(+1.23%)
Oct 16, 2014 15.77 16.39 15.50 16.30 3,869,014 +0.30(+1.88%)
Oct 15, 2014 15.68 16.16 15.61 16.00 5,524,583 +0.07(+0.47%)
Oct 14, 2014 16.15 16.27 15.81 15.93 4,594,083 -0.09(-0.59%)
Oct 13, 2014 16.17 16.54 15.97 16.02 6,071,488 -0.16(-0.99%)
Oct 10, 2014 17.11 17.29 16.15 16.18 7,068,042 -1.05(-6.09%)
Oct 09, 2014 17.75 17.94 17.23 17.23 5,158,486 -0.58(-3.26%)
Oct 08, 2014 17.26 17.81 17.21 17.81 5,809,864 +0.52(+3.01%)
Oct 07, 2014 17.35 17.56 17.23 17.29 3,357,941 -0.11(-0.63%)
Oct 06, 2014 17.42 17.63 17.34 17.40 2,215,981 +0.05(+0.29%)
Oct 03, 2014 17.27 17.42 17.15 17.35 1,937,618 +0.20(+1.17%)
Oct 02, 2014 16.93 17.20 16.81 17.15 2,302,737 +0.20(+1.18%)
Oct 01, 2014 17.22 17.30 16.93 16.95 2,879,098 -0.26(-1.51%)
Sep 30, 2014 17.35 17.40 17.18 17.21 1,872,214 -0.12(-0.72%)
Sep 29, 2014 17.15 17.40 16.87 17.34 2,627,898 +0.05(+0.26%)
Sep 26, 2014 17.15 17.50 17.05 17.29 3,825,276 +0.16(+0.93%)
Sep 25, 2014 17.23 17.23 16.92 17.13 2,235,353 -0.12(-0.70%)
Sep 24, 2014 17.16 17.31 17.10 17.25 1,808,531 +0.08(+0.47%)
Sep 23, 2014 17.37 17.48 17.17 17.17 2,006,256 -0.28(-1.60%)
Sep 22, 2014 17.47 17.52 17.30 17.45 1,679,350 -0.07(-0.40%)
Sep 19, 2014 17.83 17.96 17.42 17.52 4,468,305 -0.30(-1.68%)
Sep 18, 2014 17.78 17.93 17.72 17.82 1,686,478 +0.12(+0.68%)
Sep 17, 2014 17.72 17.93 17.69 17.70 2,467,338 +0.00(+0.00%)
Sep 16, 2014 17.51 17.80 17.49 17.70 2,446,999 +0.12(+0.68%)
Sep 15, 2014 17.82 17.82 17.54 17.58 1,514,198 -0.24(-1.32%)
Sep 12, 2014 17.96 18.02 17.80 17.82 1,998,513 -0.18(-1.03%)
Sep 11, 2014 17.96 18.11 17.93 18.00 1,443,422 -0.02(-0.11%)
Sep 10, 2014 17.87 18.11 17.86 18.02 1,444,436 +0.13(+0.73%)
Sep 09, 2014 17.89 18.13 17.86 17.89 3,006,577 -0.06(-0.33%)
Sep 08, 2014 17.99 18.09 17.85 17.95 2,502,335 -0.13(-0.72%)
Sep 05, 2014 18.04 18.22 17.99 18.08 1,696,680 +0.02(+0.11%)
Sep 04, 2014 19.00 19.00 17.89 18.06 2,777,131 +0.15(+0.87%)
Sep 03, 2014 17.80 17.98 17.76 17.91 2,682,466 +0.12(+0.65%)
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.