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 (%)
May 30, 2003 14.05 14.06 13.80 13.90 2,224,300 +0.00(+0.00%)
May 29, 2003 14.03 14.18 13.75 13.90 1,864,800 -0.13(-0.93%)
May 28, 2003 13.92 14.15 13.75 14.03 1,345,500 +0.11(+0.79%)
May 27, 2003 13.38 14.00 13.36 13.92 1,388,500 +0.46(+3.42%)
May 23, 2003 13.50 13.58 13.25 13.46 1,525,200 -0.20(-1.46%)
May 22, 2003 12.64 14.30 12.50 13.66 7,458,400 +1.50(+12.34%)
May 21, 2003 12.05 12.16 11.95 12.16 1,383,600 +0.06(+0.50%)
May 20, 2003 12.08 12.22 12.06 12.10 835,200 +0.02(+0.17%)
May 19, 2003 12.39 12.39 11.95 12.08 1,379,200 -0.41(-3.28%)
May 16, 2003 12.19 12.55 12.10 12.49 1,969,100 +0.25(+2.04%)
May 15, 2003 11.77 12.24 11.77 12.24 2,683,500 +0.50(+4.26%)
May 14, 2003 11.93 11.97 11.65 11.74 869,900 -0.14(-1.18%)
May 13, 2003 12.16 12.17 11.80 11.88 1,136,100 -0.32(-2.62%)
May 12, 2003 12.00 12.20 11.98 12.20 895,700 +0.11(+0.91%)
May 09, 2003 12.07 12.23 11.96 12.09 1,285,700 +0.04(+0.33%)
May 08, 2003 12.00 12.20 11.95 12.05 1,443,100 -0.30(-2.43%)
May 07, 2003 12.28 12.44 12.18 12.35 732,200 +0.08(+0.65%)
May 06, 2003 11.98 12.45 11.97 12.27 1,809,400 +0.31(+2.59%)
May 05, 2003 12.03 12.03 11.90 11.96 1,908,100 -0.07(-0.58%)
May 02, 2003 11.59 12.03 11.59 12.03 1,459,600 +0.44(+3.80%)
May 01, 2003 11.72 11.74 11.35 11.59 3,126,200 +0.16(+1.40%)
Apr 30, 2003 11.17 11.48 11.03 11.43 1,974,800 +0.21(+1.87%)
Apr 29, 2003 10.98 11.26 10.98 11.22 1,888,900 +0.24(+2.19%)
Apr 28, 2003 10.75 11.05 10.71 10.98 1,247,600 +0.28(+2.62%)
Apr 25, 2003 11.00 11.10 10.70 10.70 1,094,500 -0.46(-4.12%)
Apr 24, 2003 11.00 11.29 10.95 11.16 1,159,000 +0.07(+0.63%)
Apr 23, 2003 10.92 11.20 10.92 11.09 1,607,400 +0.17(+1.56%)
Apr 22, 2003 10.60 10.95 10.53 10.92 1,504,100 +0.29(+2.73%)
Apr 21, 2003 10.50 10.66 10.48 10.63 2,379,900 +0.18(+1.72%)
Apr 17, 2003 10.50 10.58 10.29 10.45 2,498,700 -0.15(-1.42%)
Apr 16, 2003 10.00 11.50 10.00 10.60 4,478,000 +0.80(+8.16%)
Apr 15, 2003 9.700 10.07 9.690 9.800 1,873,700 +0.05(+0.51%)
Apr 14, 2003 9.800 9.880 9.650 9.750 1,045,500 -0.10(-1.02%)
Apr 11, 2003 10.00 10.00 9.770 9.850 735,900 -0.11(-1.10%)
Apr 10, 2003 9.880 9.980 9.740 9.960 697,800 +0.08(+0.81%)
Apr 09, 2003 10.15 10.21 9.870 9.880 1,037,100 -0.28(-2.76%)
Apr 08, 2003 10.35 10.35 10.00 10.16 1,099,400 -0.21(-2.03%)
Apr 07, 2003 10.20 10.60 10.20 10.37 1,304,100 +0.19(+1.87%)
Apr 04, 2003 10.19 10.19 10.12 10.18 638,800 +0.00(+0.00%)
Apr 03, 2003 10.08 10.23 9.930 10.18 1,363,200 +0.05(+0.49%)
Apr 02, 2003 9.890 10.23 9.850 10.13 1,582,000 +0.24(+2.43%)
Apr 01, 2003 10.00 10.00 9.780 9.890 1,608,700 -0.11(-1.10%)
Mar 31, 2003 10.05 10.21 9.920 10.00 1,485,100 -0.19(-1.86%)
Mar 28, 2003 10.47 10.50 10.15 10.19 786,000 -0.33(-3.14%)
Mar 27, 2003 10.61 10.66 10.47 10.52 727,600 -0.09(-0.85%)
Mar 26, 2003 10.65 10.71 10.56 10.61 666,500 -0.01(-0.09%)
Mar 25, 2003 10.40 10.62 10.40 10.62 1,500,000 +0.14(+1.34%)
Mar 24, 2003 10.89 10.89 10.40 10.48 439,200 -0.48(-4.38%)
Mar 21, 2003 10.96 11.00 10.79 10.96 792,700 +0.10(+0.92%)
Mar 20, 2003 10.65 10.89 10.52 10.86 1,022,100 +0.01(+0.09%)
Mar 19, 2003 10.89 10.91 10.59 10.85 829,900 -0.04(-0.37%)
Mar 18, 2003 10.70 11.05 10.70 10.89 1,082,900 -0.01(-0.09%)
Mar 17, 2003 10.21 10.95 10.19 10.90 1,421,400 +0.72(+7.07%)
Mar 14, 2003 10.20 10.50 10.14 10.18 1,988,700 +0.03(+0.30%)
Mar 13, 2003 10.23 10.25 9.990 10.15 2,006,600 +0.08(+0.79%)
Mar 12, 2003 9.980 10.10 9.900 10.07 1,168,200 +0.07(+0.70%)
Mar 11, 2003 10.15 10.32 10.00 10.00 2,096,900 -0.18(-1.77%)
Mar 10, 2003 10.20 10.25 10.10 10.18 1,171,000 -0.12(-1.17%)
Mar 07, 2003 10.05 10.32 10.05 10.30 1,033,300 +0.15(+1.48%)
Mar 06, 2003 10.15 10.25 10.12 10.15 1,068,600 -0.15(-1.46%)
Mar 05, 2003 10.41 10.43 10.25 10.30 1,328,500 -0.13(-1.25%)
Mar 04, 2003 10.63 12.24 10.40 10.43 1,011,500 -0.20(-1.88%)
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.