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

Cadence Design Sys (NQ: CDNS )

285.90 -7.81 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2008 6.170 6.810 6.170 6.760 6,198,493 +0.56(+9.03%)
Sep 29, 2008 6.730 6.870 6.110 6.200 5,699,952 -0.60(-8.82%)
Sep 26, 2008 6.780 6.870 6.740 6.800 7,764,235 -0.05(-0.73%)
Sep 25, 2008 7.180 7.280 6.770 6.850 7,646,170 -0.24(-3.39%)
Sep 24, 2008 7.080 7.340 7.045 7.090 3,728,502 -0.02(-0.28%)
Sep 23, 2008 7.310 7.390 7.060 7.110 3,435,497 -0.15(-2.07%)
Sep 22, 2008 7.460 7.680 7.170 7.260 3,073,416 -0.18(-2.42%)
Sep 19, 2008 7.430 7.560 7.250 7.440 4,749,327 +0.18(+2.48%)
Sep 18, 2008 7.400 7.400 6.840 7.260 5,830,204 +0.09(+1.26%)
Sep 17, 2008 7.520 7.630 7.150 7.170 6,339,146 -0.48(-6.27%)
Sep 16, 2008 7.490 7.750 7.310 7.650 6,178,307 +0.05(+0.66%)
Sep 15, 2008 7.580 7.890 7.455 7.600 4,489,964 -0.21(-2.69%)
Sep 12, 2008 7.620 7.850 7.442 7.810 8,480,802 +0.06(+0.77%)
Sep 11, 2008 7.970 7.970 7.640 7.750 4,418,005 -0.22(-2.76%)
Sep 10, 2008 8.030 8.040 7.750 7.970 4,334,569 +0.04(+0.50%)
Sep 09, 2008 8.200 8.480 7.930 7.930 5,387,726 -0.31(-3.76%)
Sep 08, 2008 7.800 8.280 7.800 8.240 4,370,824 +0.27(+3.39%)
Sep 05, 2008 7.720 8.050 7.690 7.970 4,303,251 +0.17(+2.18%)
Sep 04, 2008 7.830 7.900 7.650 7.800 5,137,093 -0.03(-0.38%)
Sep 03, 2008 7.960 8.170 7.820 7.830 8,202,488 -0.14(-1.76%)
Sep 02, 2008 8.140 8.270 7.970 7.970 4,349,786 -0.02(-0.25%)
Aug 29, 2008 8.110 8.170 7.980 7.990 4,107,686 -0.19(-2.32%)
Aug 28, 2008 8.170 8.340 8.090 8.180 4,760,512 +0.07(+0.86%)
Aug 27, 2008 7.920 8.130 7.840 8.110 5,401,226 +0.29(+3.71%)
Aug 26, 2008 7.960 7.960 7.715 7.820 6,039,534 -0.17(-2.13%)
Aug 25, 2008 7.850 8.040 7.840 7.990 5,213,395 +0.01(+0.13%)
Aug 22, 2008 7.730 8.040 7.720 7.980 5,505,929 +0.19(+2.44%)
Aug 21, 2008 7.550 7.880 7.500 7.790 9,997,079 +0.13(+1.70%)
Aug 20, 2008 7.630 7.700 7.430 7.660 7,147,975 +0.13(+1.73%)
Aug 19, 2008 7.610 7.750 7.500 7.530 5,247,448 -0.21(-2.71%)
Aug 18, 2008 7.980 8.080 7.700 7.740 11,642,482 +0.10(+1.31%)
Aug 15, 2008 7.210 8.350 7.120 7.640 11,492,139 +0.48(+6.70%)
Aug 14, 2008 7.160 7.220 7.130 7.160 5,446,412 +0.00(+0.00%)
Aug 13, 2008 7.190 7.320 7.131 7.160 5,547,666 -0.01(-0.14%)
Aug 12, 2008 7.240 7.330 7.130 7.170 4,080,506 -0.07(-0.97%)
Aug 11, 2008 7.080 7.270 7.080 7.240 6,382,360 +0.10(+1.40%)
Aug 08, 2008 7.020 7.160 6.980 7.140 7,399,948 +0.14(+2.00%)
Aug 07, 2008 7.090 7.175 6.990 7.000 4,438,739 -0.03(-0.43%)
Aug 06, 2008 7.050 7.130 6.950 7.030 5,092,461 +0.01(+0.14%)
Aug 05, 2008 7.200 7.230 6.950 7.020 4,696,096 -0.11(-1.54%)
Aug 04, 2008 7.120 7.160 7.050 7.130 5,745,305 +0.02(+0.28%)
Aug 01, 2008 7.130 7.210 7.080 7.110 10,586,103 -0.28(-3.79%)
Jul 31, 2008 7.140 7.500 7.090 7.390 8,190,239 +0.24(+3.36%)
Jul 30, 2008 7.320 7.390 7.020 7.150 10,508,033 -0.19(-2.59%)
Jul 29, 2008 7.340 7.520 7.300 7.340 9,971,200 -0.06(-0.81%)
Jul 28, 2008 7.350 7.440 7.310 7.400 11,412,469 +0.05(+0.68%)
Jul 25, 2008 7.120 7.365 7.050 7.350 19,966,412 +0.24(+3.38%)
Jul 24, 2008 7.260 7.370 6.900 7.110 33,787,288 -3.16(-30.77%)
Jul 23, 2008 10.16 10.36 10.01 10.27 4,162,300 +0.13(+1.28%)
Jul 22, 2008 9.940 10.19 9.790 10.14 3,193,040 +0.31(+3.15%)
Jul 21, 2008 10.21 10.32 9.830 9.830 5,267,809 -0.48(-4.66%)
Jul 18, 2008 10.42 10.64 10.30 10.31 4,972,204 -0.25(-2.37%)
Jul 17, 2008 10.24 10.60 10.17 10.56 3,070,905 +0.43(+4.24%)
Jul 16, 2008 9.840 10.18 9.690 10.13 4,301,153 +0.15(+1.50%)
Jul 15, 2008 9.570 10.18 9.420 9.980 3,880,810 +0.39(+4.07%)
Jul 14, 2008 9.800 9.840 9.460 9.590 2,242,069 -0.21(-2.14%)
Jul 11, 2008 9.770 9.830 9.420 9.800 3,304,263 -0.04(-0.41%)
Jul 10, 2008 9.690 9.960 9.630 9.840 2,689,543 +0.20(+2.07%)
Jul 09, 2008 9.780 10.00 9.630 9.640 2,303,541 -0.19(-1.93%)
Jul 08, 2008 9.770 9.860 9.590 9.830 3,358,658 +0.11(+1.13%)
Jul 07, 2008 9.730 9.890 9.560 9.720 2,407,665 +0.01(+0.10%)
Jul 04, 2008 9.890 9.990 9.700 9.710 1,379,903 +0.00(+0.00%)
Jul 03, 2008 9.890 9.990 9.700 9.710 1,379,903 -0.09(-0.92%)
Jul 02, 2008 9.960 10.17 9.800 9.800 3,513,746 -0.33(-3.26%)
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.