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

Cadence Design Sys (NQ: CDNS )

277.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2007 16.58 16.94 16.50 16.60 3,546,476 +0.07(+0.42%)
Nov 29, 2007 16.18 16.55 16.14 16.53 2,338,543 +0.25(+1.54%)
Nov 28, 2007 16.16 16.37 16.15 16.28 3,920,504 +0.24(+1.50%)
Nov 27, 2007 16.19 16.34 15.96 16.04 4,208,761 -0.17(-1.05%)
Nov 26, 2007 16.58 16.76 16.21 16.21 2,471,732 -0.42(-2.53%)
Nov 23, 2007 16.43 16.68 16.34 16.63 1,018,429 +0.22(+1.34%)
Nov 21, 2007 16.48 16.69 16.30 16.41 2,279,515 -0.17(-1.03%)
Nov 20, 2007 16.75 16.96 16.31 16.58 2,873,163 -0.11(-0.66%)
Nov 19, 2007 17.00 17.08 16.69 16.69 2,399,235 -0.45(-2.63%)
Nov 16, 2007 17.02 17.34 16.81 17.14 4,172,130 +0.30(+1.78%)
Nov 15, 2007 16.89 17.13 16.73 16.84 2,800,599 -0.10(-0.59%)
Nov 14, 2007 17.19 17.36 16.91 16.94 4,638,839 -0.26(-1.51%)
Nov 13, 2007 17.01 17.28 16.92 17.20 3,497,999 +0.17(+1.00%)
Nov 12, 2007 17.12 17.30 16.88 17.03 3,785,340 -0.05(-0.29%)
Nov 09, 2007 17.12 17.32 16.88 17.08 5,840,662 -0.29(-1.67%)
Nov 08, 2007 17.68 17.78 16.96 17.37 7,397,862 -0.33(-1.86%)
Nov 07, 2007 18.03 18.08 17.68 17.70 4,506,625 -0.55(-3.01%)
Nov 06, 2007 18.29 18.34 17.80 18.25 4,864,048 +0.09(+0.50%)
Nov 05, 2007 18.33 18.40 17.92 18.16 6,283,054 -0.34(-1.84%)
Nov 02, 2007 19.19 19.19 18.36 18.50 9,126,693 -0.46(-2.43%)
Nov 01, 2007 19.47 19.51 18.91 18.96 4,950,851 -0.64(-3.27%)
Oct 31, 2007 19.50 19.67 19.34 19.60 5,148,493 +0.06(+0.31%)
Oct 30, 2007 19.57 19.84 19.50 19.54 5,079,928 -0.18(-0.91%)
Oct 29, 2007 19.64 19.75 19.46 19.72 4,046,857 -0.02(-0.10%)
Oct 26, 2007 19.52 19.84 19.10 19.74 5,351,722 +0.42(+2.17%)
Oct 25, 2007 20.62 20.88 19.02 19.32 12,047,720 -2.37(-10.93%)
Oct 24, 2007 21.65 21.92 21.28 21.69 2,652,280 -0.19(-0.87%)
Oct 23, 2007 21.64 21.93 21.53 21.88 1,657,027 +0.03(+0.14%)
Oct 22, 2007 21.63 22.09 21.35 21.85 2,376,100 +0.20(+0.92%)
Oct 19, 2007 22.25 22.32 21.56 21.65 2,345,928 -0.48(-2.17%)
Oct 18, 2007 21.79 22.25 21.74 22.13 1,518,466 +0.29(+1.33%)
Oct 17, 2007 21.66 22.05 21.43 21.84 1,809,009 +0.15(+0.69%)
Oct 16, 2007 21.51 21.92 21.51 21.69 1,910,614 -0.06(-0.28%)
Oct 15, 2007 21.72 21.77 21.52 21.75 2,099,808 -0.10(-0.46%)
Oct 12, 2007 21.37 22.00 21.24 21.85 2,592,797 +0.43(+2.01%)
Oct 11, 2007 21.88 22.04 21.28 21.42 3,708,455 -0.43(-1.97%)
Oct 10, 2007 21.89 22.13 21.75 21.85 4,123,319 -0.07(-0.32%)
Oct 09, 2007 22.08 22.15 21.77 21.92 4,250,401 -0.23(-1.04%)
Oct 08, 2007 22.08 22.19 21.98 22.15 1,084,004 -0.05(-0.23%)
Oct 05, 2007 22.00 22.33 21.79 22.20 3,172,343 +0.29(+1.32%)
Oct 04, 2007 22.00 22.10 21.80 21.91 2,304,667 -0.11(-0.50%)
Oct 03, 2007 22.12 22.23 21.88 22.02 2,492,258 -0.12(-0.54%)
Oct 02, 2007 22.25 22.45 21.95 22.14 1,955,398 -0.11(-0.49%)
Oct 01, 2007 22.10 22.35 22.02 22.25 2,632,608 +0.06(+0.27%)
Sep 28, 2007 22.38 22.64 22.01 22.19 3,176,157 -0.15(-0.67%)
Sep 27, 2007 22.35 22.37 22.10 22.34 998,529 +0.09(+0.40%)
Sep 26, 2007 22.17 22.50 22.02 22.25 1,724,899 +0.16(+0.72%)
Sep 25, 2007 21.80 22.24 21.80 22.09 2,611,740 +0.18(+0.82%)
Sep 24, 2007 22.00 22.05 21.65 21.91 1,734,910 -0.08(-0.36%)
Sep 21, 2007 21.90 22.17 21.89 21.99 4,380,271 +0.09(+0.41%)
Sep 20, 2007 22.04 22.21 21.76 21.90 3,141,585 -0.16(-0.73%)
Sep 19, 2007 22.30 22.50 21.73 22.06 3,177,005 -0.15(-0.68%)
Sep 18, 2007 22.00 22.31 21.78 22.21 3,405,919 +0.35(+1.60%)
Sep 17, 2007 21.77 21.99 21.66 21.86 2,254,228 -0.04(-0.18%)
Sep 14, 2007 21.64 21.96 21.56 21.90 1,239,240 +0.07(+0.32%)
Sep 13, 2007 21.50 21.90 21.35 21.83 1,993,768 +0.23(+1.06%)
Sep 12, 2007 21.56 21.84 21.41 21.60 1,796,926 -0.04(-0.18%)
Sep 11, 2007 21.49 21.72 21.31 21.64 1,748,091 +0.22(+1.03%)
Sep 10, 2007 21.70 21.76 21.27 21.42 2,830,777 -0.28(-1.29%)
Sep 07, 2007 21.76 21.95 21.54 21.70 1,630,891 -0.16(-0.73%)
Sep 06, 2007 22.15 22.15 21.60 21.86 1,901,857 -0.15(-0.68%)
Sep 05, 2007 21.91 22.13 21.76 22.01 2,242,878 +0.07(+0.32%)
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.