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

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
Sep 01, 2020 111.18 114.03 110.89 113.98 1,544,149 +3.07(+2.77%)
Aug 31, 2020 110.51 112.00 110.21 110.91 1,603,106 +0.05(+0.05%)
Aug 28, 2020 110.50 111.36 109.87 110.86 1,038,100 +1.50(+1.37%)
Aug 27, 2020 113.26 113.47 109.08 109.36 1,999,722 -3.31(-2.94%)
Aug 26, 2020 111.82 113.97 111.56 112.67 1,221,894 +1.41(+1.27%)
Aug 25, 2020 111.37 111.98 110.72 111.26 1,300,373 -0.02(-0.02%)
Aug 24, 2020 112.00 113.04 110.59 111.28 1,094,689 +0.71(+0.64%)
Aug 21, 2020 110.74 111.20 109.31 110.57 1,438,300 -0.69(-0.62%)
Aug 20, 2020 108.00 111.63 107.97 111.26 1,288,580 +2.73(+2.52%)
Aug 19, 2020 109.23 109.58 107.40 108.53 1,195,435 -0.62(-0.57%)
Aug 18, 2020 109.57 110.46 108.42 109.15 995,259 -0.37(-0.34%)
Aug 17, 2020 108.43 109.90 108.11 109.52 1,070,429 +1.52(+1.41%)
Aug 14, 2020 108.92 109.65 107.53 108.00 737,100 -0.66(-0.61%)
Aug 13, 2020 107.63 109.69 107.27 108.66 1,044,292 +1.38(+1.29%)
Aug 12, 2020 105.37 108.14 104.80 107.28 1,290,582 +2.10(+2.00%)
Aug 11, 2020 106.55 107.00 104.68 105.18 1,474,595 -2.01(-1.88%)
Aug 10, 2020 108.35 108.35 105.64 107.19 1,969,268 -1.34(-1.23%)
Aug 07, 2020 110.41 110.80 107.38 108.53 1,336,400 -1.99(-1.80%)
Aug 06, 2020 109.26 110.69 108.66 110.52 1,120,238 +0.87(+0.79%)
Aug 05, 2020 109.81 110.93 109.17 109.65 1,177,347 +0.51(+0.47%)
Aug 04, 2020 111.53 112.00 108.45 109.14 2,132,055 -2.63(-2.35%)
Aug 03, 2020 109.75 112.32 109.70 111.77 1,808,491 +2.52(+2.31%)
Jul 31, 2020 108.29 109.26 106.08 109.25 1,757,400 +1.60(+1.49%)
Jul 30, 2020 104.78 108.04 104.45 107.65 1,427,327 +1.68(+1.59%)
Jul 29, 2020 104.43 107.00 104.43 105.97 2,253,857 +1.92(+1.85%)
Jul 28, 2020 105.44 105.99 103.89 104.05 1,122,928 -1.22(-1.16%)
Jul 27, 2020 103.62 105.41 103.32 105.27 1,442,456 +2.68(+2.61%)
Jul 24, 2020 101.99 103.36 100.63 102.59 2,006,700 -0.35(-0.34%)
Jul 23, 2020 103.42 105.89 102.35 102.94 1,666,060 -0.73(-0.70%)
Jul 22, 2020 104.28 105.14 102.80 103.67 1,435,455 +0.09(+0.09%)
Jul 21, 2020 106.54 106.54 102.64 103.58 2,334,970 -0.12(-0.12%)
Jul 20, 2020 100.67 104.34 99.91 103.70 2,234,244 +3.47(+3.46%)
Jul 17, 2020 98.68 100.68 98.25 100.23 2,125,000 +1.55(+1.57%)
Jul 16, 2020 98.65 99.10 97.27 98.68 1,179,817 -0.43(-0.43%)
Jul 15, 2020 99.70 100.00 97.92 99.11 1,710,643 +0.08(+0.08%)
Jul 14, 2020 97.16 99.22 95.24 99.03 2,000,167 +0.82(+0.83%)
Jul 13, 2020 101.63 102.08 98.06 98.21 2,412,737 -2.76(-2.73%)
Jul 10, 2020 101.39 101.79 99.45 100.97 1,589,700 -0.56(-0.55%)
Jul 09, 2020 100.77 101.63 99.08 101.53 1,247,891 +1.93(+1.94%)
Jul 08, 2020 99.70 100.13 98.68 99.60 1,009,856 +0.83(+0.84%)
Jul 07, 2020 98.66 100.96 98.47 98.77 1,360,674 +0.03(+0.03%)
Jul 06, 2020 99.53 100.80 98.51 98.74 1,773,096 +0.92(+0.94%)
Jul 02, 2020 97.38 98.81 96.93 97.82 2,087,900 +0.75(+0.77%)
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.