Cadence Design Sys (NQ: CDNS )

147.26 USD -0.33 (-0.22%)
Official Closing Price Updated: 5:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.15 63.56 62.80 63.51 1,899,100 +0.86(+1.37%)
Mar 28, 2019 62.03 62.75 61.67 62.65 1,478,567 +0.82(+1.33%)
Mar 27, 2019 62.35 62.44 61.10 61.83 1,718,746 -0.47(-0.75%)
Mar 26, 2019 62.76 62.90 62.03 62.30 1,822,255 +0.19(+0.31%)
Mar 25, 2019 61.76 62.26 61.27 62.11 2,122,989 +0.35(+0.57%)
Mar 22, 2019 63.11 63.24 61.72 61.76 1,925,100 -1.32(-2.09%)
Mar 21, 2019 61.57 63.19 61.57 63.08 1,998,540 +1.63(+2.65%)
Mar 20, 2019 61.31 61.90 61.14 61.45 1,807,802 +0.21(+0.34%)
Mar 19, 2019 61.19 61.50 60.75 61.24 2,383,012 +0.18(+0.29%)
Mar 18, 2019 61.26 61.71 61.01 61.06 3,525,904 +0.07(+0.11%)
Mar 15, 2019 61.26 62.17 60.87 60.99 4,051,100 -0.17(-0.28%)
Mar 14, 2019 60.76 61.40 60.64 61.16 1,965,849 +0.50(+0.82%)
Mar 13, 2019 60.87 61.43 60.00 60.66 2,088,438 +0.04(+0.07%)
Mar 12, 2019 60.00 60.70 59.86 60.62 2,020,888 +0.66(+1.10%)
Mar 11, 2019 59.32 60.00 59.20 59.96 1,987,864 +0.80(+1.35%)
Mar 08, 2019 58.13 59.17 57.76 59.16 1,835,800 +0.39(+0.66%)
Mar 07, 2019 58.46 58.88 58.21 58.77 2,166,769 +0.26(+0.44%)
Mar 06, 2019 58.95 59.17 58.43 58.51 1,917,946 -0.36(-0.61%)
Mar 05, 2019 58.59 58.95 58.28 58.87 2,213,430 +0.33(+0.56%)
Mar 04, 2019 58.88 58.88 57.55 58.54 2,447,541 +0.40(+0.69%)
Mar 01, 2019 58.06 58.35 57.42 58.14 1,717,600 +0.89(+1.55%)
Feb 28, 2019 57.49 58.08 57.15 57.25 2,112,464 -0.20(-0.35%)
Feb 27, 2019 57.10 57.47 56.70 57.45 2,088,155 +0.09(+0.16%)
Feb 26, 2019 57.29 57.46 56.88 57.36 2,184,362 +0.09(+0.16%)
Feb 25, 2019 56.92 57.92 56.65 57.27 2,121,640 +0.70(+1.24%)
Feb 22, 2019 55.56 56.72 55.46 56.57 3,291,000 +1.17(+2.11%)
Feb 21, 2019 55.00 55.60 54.22 55.40 2,478,089 +0.33(+0.60%)
Feb 20, 2019 57.00 57.25 54.91 55.07 4,325,253 +2.43(+4.62%)
Feb 19, 2019 52.34 52.77 52.14 52.64 3,009,732 +0.06(+0.11%)
Feb 15, 2019 52.09 52.60 51.70 52.58 2,098,100 +0.92(+1.78%)
Feb 14, 2019 51.32 51.90 51.01 51.66 2,029,124 +0.30(+0.58%)
Feb 13, 2019 52.25 52.37 51.20 51.36 1,872,221 -0.77(-1.48%)
Feb 12, 2019 51.31 52.18 50.98 52.13 1,877,077 +1.29(+2.54%)
Feb 11, 2019 51.00 51.44 50.70 50.84 1,497,668 -0.07(-0.14%)
Feb 08, 2019 50.20 50.91 49.97 50.91 1,295,500 +0.33(+0.65%)
Feb 07, 2019 50.12 50.62 49.96 50.58 1,393,669 +0.10(+0.20%)
Feb 06, 2019 50.09 50.58 49.76 50.48 1,402,386 +0.40(+0.80%)
Feb 05, 2019 49.90 50.21 49.69 50.08 1,364,186 +0.39(+0.78%)
Feb 04, 2019 49.03 51.01 48.75 49.69 2,100,483 +1.01(+2.07%)
Feb 01, 2019 48.05 48.81 48.00 48.68 1,532,900 +0.65(+1.35%)
Jan 31, 2019 47.50 48.17 47.48 48.03 2,044,633 +0.55(+1.16%)
Jan 30, 2019 46.53 47.59 46.28 47.48 1,633,062 +1.18(+2.55%)
Jan 29, 2019 46.45 46.58 45.97 46.30 1,019,994 -0.16(-0.34%)
Jan 28, 2019 45.96 46.46 45.76 46.46 1,086,240 -0.13(-0.28%)
Jan 25, 2019 46.48 46.74 46.22 46.59 1,535,000 +0.65(+1.41%)
Jan 24, 2019 45.48 46.13 45.24 45.94 1,194,865 +0.46(+1.01%)
Jan 23, 2019 45.57 46.23 45.17 45.48 1,088,471 -0.30(-0.66%)
Jan 22, 2019 46.22 46.60 45.41 45.78 1,685,007 -0.84(-1.80%)
Jan 18, 2019 46.05 46.63 45.63 46.62 1,924,700 +0.88(+1.92%)
Jan 17, 2019 45.14 45.77 44.99 45.74 1,255,513 +0.37(+0.82%)
Jan 16, 2019 45.12 45.46 44.97 45.37 1,025,783 +0.10(+0.22%)
Jan 15, 2019 44.67 45.33 44.44 45.27 1,509,474 +0.89(+2.01%)
Jan 14, 2019 44.15 44.55 43.92 44.38 1,052,961 -0.07(-0.16%)
Jan 11, 2019 44.03 44.58 43.80 44.45 1,221,800 +0.13(+0.29%)
Jan 10, 2019 43.64 44.36 43.29 44.32 910,981 +0.47(+1.07%)
Jan 09, 2019 43.67 44.17 43.42 43.85 1,157,662 +0.18(+0.41%)
Jan 08, 2019 44.16 44.24 43.28 43.67 1,426,286 +0.25(+0.58%)
Jan 07, 2019 42.93 43.73 42.80 43.42 1,672,574 +0.16(+0.37%)
Jan 04, 2019 42.13 43.49 41.78 43.26 1,775,500 +1.73(+4.17%)
Jan 03, 2019 42.69 42.93 41.43 41.53 1,618,462 -1.70(-3.93%)
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.