Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

285.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.33 15.50 15.14 15.43 1,967,400 +0.33(+2.19%)
Feb 26, 2004 15.00 15.32 14.90 15.10 1,601,200 +0.04(+0.27%)
Feb 25, 2004 14.75 15.12 14.73 15.06 3,954,500 +0.41(+2.80%)
Feb 24, 2004 14.65 14.92 14.52 14.65 3,976,400 -0.28(-1.88%)
Feb 23, 2004 15.25 15.30 14.70 14.93 1,545,500 -0.24(-1.58%)
Feb 20, 2004 15.50 15.54 14.96 15.17 3,942,500 -0.32(-2.07%)
Feb 19, 2004 16.02 16.07 15.32 15.49 1,990,500 -0.52(-3.25%)
Feb 18, 2004 16.13 16.33 15.98 16.01 1,424,600 -0.22(-1.36%)
Feb 17, 2004 16.00 16.28 15.99 16.23 1,294,400 +0.27(+1.69%)
Feb 13, 2004 15.89 16.18 15.82 15.96 984,400 +0.09(+0.57%)
Feb 12, 2004 16.10 16.20 15.81 15.87 1,345,500 -0.24(-1.49%)
Feb 11, 2004 16.05 16.35 15.92 16.11 1,976,400 +0.01(+0.06%)
Feb 10, 2004 16.00 16.29 15.95 16.10 1,280,500 +0.24(+1.51%)
Feb 09, 2004 16.00 16.35 15.86 15.86 2,694,300 +0.01(+0.06%)
Feb 06, 2004 15.74 15.92 15.70 15.85 2,489,100 +0.09(+0.57%)
Feb 05, 2004 15.81 15.88 15.70 15.76 1,690,200 -0.01(-0.06%)
Feb 04, 2004 16.15 16.15 15.73 15.77 3,148,600 -0.53(-3.25%)
Feb 03, 2004 16.45 16.71 16.20 16.30 2,306,500 -0.15(-0.91%)
Feb 02, 2004 16.27 16.64 16.02 16.45 3,165,700 -0.12(-0.72%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
Jan 02, 2004 18.10 18.52 18.07 18.26 1,080,500 +0.28(+1.56%)
Dec 31, 2003 18.12 18.25 17.84 17.98 1,120,000 -0.17(-0.94%)
Dec 30, 2003 18.29 18.29 17.98 18.15 957,400 -0.02(-0.11%)
Dec 29, 2003 18.09 18.22 18.09 18.17 954,100 -0.02(-0.11%)
Dec 26, 2003 18.22 18.32 18.03 18.19 372,100 -0.13(-0.71%)
Dec 24, 2003 18.10 18.32 17.95 18.32 502,700 +0.12(+0.66%)
Dec 23, 2003 18.00 18.20 18.00 18.20 1,352,300 +0.25(+1.39%)
Dec 22, 2003 17.60 17.96 17.52 17.95 1,068,100 +0.45(+2.57%)
Dec 19, 2003 17.63 17.94 17.44 17.50 2,495,700 -0.03(-0.17%)
Dec 18, 2003 17.23 17.61 17.16 17.53 2,483,700 +0.31(+1.80%)
Dec 17, 2003 17.20 17.24 16.95 17.22 1,018,900 +0.02(+0.12%)
Dec 16, 2003 17.20 17.40 16.99 17.20 2,542,500 -0.03(-0.17%)
Dec 15, 2003 17.60 17.62 17.29 17.23 1,736,700 -0.17(-0.98%)
Dec 12, 2003 17.45 17.57 17.00 17.40 2,922,100 -0.15(-0.85%)
Dec 11, 2003 16.55 17.60 16.49 17.55 3,911,000 +1.05(+6.36%)
Dec 10, 2003 16.98 16.97 16.46 16.50 1,953,700 -0.48(-2.83%)
Dec 09, 2003 17.20 17.28 16.97 16.98 1,174,300 -0.21(-1.22%)
Dec 08, 2003 17.50 17.57 17.01 17.19 1,791,800 -0.30(-1.72%)
Dec 05, 2003 17.70 17.70 17.23 17.49 3,151,500 -0.36(-2.02%)
Dec 04, 2003 17.95 17.96 17.71 17.85 2,565,500 -0.25(-1.38%)
Dec 03, 2003 17.46 18.16 17.40 18.10 4,067,900 +0.64(+3.67%)
Dec 02, 2003 17.48 17.48 17.32 17.46 2,614,700 +0.05(+0.29%)
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.