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

Cadence Design Sys (NQ: CDNS )

280.79 -5.11 (-1.79%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 19, 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 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
May 02, 2011 10.68 10.74 10.40 10.67 5,621,987 +0.29(+2.79%)
Apr 29, 2011 10.17 10.42 10.17 10.38 3,152,244 +0.23(+2.27%)
Apr 28, 2011 10.26 10.47 10.00 10.15 7,852,390 -0.14(-1.36%)
Apr 27, 2011 9.920 10.30 9.770 10.29 5,174,593 +0.36(+3.63%)
Apr 26, 2011 9.990 9.995 9.790 9.930 3,167,393 -0.06(-0.60%)
Apr 25, 2011 10.04 10.06 9.870 9.990 1,659,108 +0.08(+0.81%)
Apr 21, 2011 9.870 9.940 9.760 9.910 1,017,093 +0.12(+1.23%)
Apr 20, 2011 9.770 9.860 9.710 9.790 1,815,264 +0.16(+1.71%)
Apr 19, 2011 9.580 9.670 9.470 9.625 1,751,350 +0.10(+1.00%)
Apr 18, 2011 9.660 9.680 9.450 9.530 1,651,619 -0.27(-2.76%)
Apr 15, 2011 9.740 9.840 9.650 9.800 2,485,185 +0.06(+0.62%)
Apr 14, 2011 9.740 9.770 9.640 9.740 1,456,628 -0.09(-0.92%)
Apr 13, 2011 9.670 9.870 9.640 9.830 2,528,044 +0.18(+1.87%)
Apr 12, 2011 9.720 9.760 8.960 9.650 2,358,305 -0.11(-1.13%)
Apr 11, 2011 9.840 9.900 9.710 9.760 1,246,519 -0.10(-1.01%)
Apr 08, 2011 10.23 10.33 9.790 9.860 2,751,850 -0.36(-3.52%)
Apr 07, 2011 10.16 10.48 10.12 10.22 2,659,034 +0.04(+0.39%)
Apr 06, 2011 10.19 10.24 10.03 10.18 2,186,131 +0.04(+0.39%)
Apr 05, 2011 10.08 10.19 10.02 10.14 2,097,093 +0.06(+0.60%)
Apr 04, 2011 10.03 10.18 10.02 10.08 4,395,655 +0.08(+0.80%)
Apr 01, 2011 9.850 10.07 9.830 10.00 2,857,855 +0.25(+2.56%)
Mar 31, 2011 9.760 9.880 9.680 9.750 1,564,613 -0.01(-0.10%)
Mar 30, 2011 9.830 9.860 9.710 9.760 1,689,266 -0.04(-0.41%)
Mar 29, 2011 9.750 9.960 9.740 9.800 2,516,655 -0.01(-0.10%)
Mar 28, 2011 9.850 9.900 9.760 9.810 1,661,651 -0.04(-0.41%)
Mar 25, 2011 9.800 9.990 9.740 9.850 2,352,903 +0.06(+0.61%)
Mar 24, 2011 9.640 9.830 9.600 9.790 1,832,345 +0.20(+2.09%)
Mar 23, 2011 9.590 9.700 9.470 9.590 1,867,896 +0.02(+0.21%)
Mar 22, 2011 9.760 9.780 9.500 9.570 3,011,803 -0.22(-2.25%)
Mar 21, 2011 9.720 9.800 9.600 9.790 2,607,235 +0.23(+2.41%)
Mar 18, 2011 9.550 9.660 9.420 9.560 2,722,925 +0.13(+1.38%)
Mar 17, 2011 9.480 9.560 9.380 9.430 1,865,755 +0.10(+1.07%)
Mar 16, 2011 9.400 9.575 9.315 9.330 3,312,915 -0.11(-1.17%)
Mar 15, 2011 9.160 9.510 9.140 9.440 3,607,837 -0.17(-1.77%)
Mar 14, 2011 9.400 9.640 9.370 9.610 2,875,693 +0.13(+1.37%)
Mar 11, 2011 9.390 9.590 9.370 9.480 2,084,864 -0.10(-1.04%)
Mar 10, 2011 9.810 9.860 9.560 9.580 4,249,301 -0.30(-3.04%)
Mar 09, 2011 9.780 9.925 9.710 9.880 3,981,170 +0.09(+0.92%)
Mar 08, 2011 9.460 9.840 9.430 9.790 4,150,953 +0.35(+3.71%)
Mar 07, 2011 9.930 10.00 9.350 9.440 6,131,762 -0.43(-4.36%)
Mar 04, 2011 10.00 10.02 9.790 9.870 1,502,058 -0.11(-1.10%)
Mar 03, 2011 10.00 10.09 9.890 9.980 2,488,554 +0.06(+0.60%)
Mar 02, 2011 9.770 9.990 9.750 9.920 2,532,231 +0.12(+1.22%)
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.