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

Cadence Design Sys (NQ: CDNS )

282.38 -3.52 (-1.23%)
Streaming Delayed Price Updated: 12:29 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 (%)
Nov 30, 2020 117.22 117.34 114.66 116.30 2,303,741 -0.28(-0.24%)
Nov 27, 2020 113.67 116.89 113.67 116.58 927,400 +3.54(+3.13%)
Nov 25, 2020 112.07 113.27 111.41 113.04 1,238,700 +2.30(+2.08%)
Nov 24, 2020 111.30 111.54 109.20 110.74 1,626,157 -1.01(-0.90%)
Nov 23, 2020 113.50 113.98 109.65 111.75 1,081,573 -1.04(-0.92%)
Nov 20, 2020 113.05 114.88 112.58 112.79 1,418,800 +0.19(+0.17%)
Nov 19, 2020 111.67 113.12 110.44 112.60 2,076,436 +1.57(+1.41%)
Nov 18, 2020 113.25 113.44 110.84 111.03 1,467,385 -2.45(-2.16%)
Nov 17, 2020 115.00 115.16 113.27 113.48 1,206,982 -1.38(-1.20%)
Nov 16, 2020 115.00 116.37 113.95 114.86 1,159,945 -0.96(-0.83%)
Nov 13, 2020 115.62 116.53 114.74 115.82 859,500 +1.26(+1.10%)
Nov 12, 2020 117.14 118.14 114.04 114.56 1,554,341 -2.12(-1.82%)
Nov 11, 2020 114.63 117.82 114.63 116.68 1,431,764 +4.29(+3.82%)
Nov 10, 2020 115.94 116.38 111.40 112.39 2,097,237 -6.18(-5.21%)
Nov 09, 2020 126.81 127.50 118.44 118.57 2,405,584 -6.93(-5.52%)
Nov 06, 2020 125.04 126.27 122.25 125.50 1,457,600 +1.43(+1.15%)
Nov 05, 2020 123.79 124.68 122.36 124.07 2,016,101 +3.08(+2.55%)
Nov 04, 2020 117.67 121.40 115.80 120.99 2,250,643 +7.40(+6.51%)
Nov 03, 2020 111.55 114.16 111.09 113.59 1,477,296 +3.08(+2.79%)
Nov 02, 2020 109.95 112.32 109.53 110.51 1,645,428 +1.14(+1.04%)
Oct 30, 2020 108.65 110.74 108.13 109.37 2,316,600 -0.84(-0.76%)
Oct 29, 2020 107.64 111.51 107.58 110.21 1,357,004 +2.57(+2.39%)
Oct 28, 2020 108.05 109.39 105.93 107.64 2,006,340 -2.20(-2.00%)
Oct 27, 2020 110.96 112.20 109.68 109.84 908,203 -0.04(-0.04%)
Oct 26, 2020 110.31 112.22 108.11 109.88 1,007,992 -2.17(-1.94%)
Oct 23, 2020 109.88 112.10 109.06 112.05 1,066,200 +2.73(+2.50%)
Oct 22, 2020 111.67 112.06 108.75 109.32 1,589,400 -1.91(-1.72%)
Oct 21, 2020 112.61 113.96 111.21 111.23 1,444,759 -1.38(-1.23%)
Oct 20, 2020 115.35 116.00 112.00 112.61 2,304,601 -0.95(-0.84%)
Oct 19, 2020 115.51 117.10 112.91 113.56 1,610,950 -2.13(-1.84%)
Oct 16, 2020 116.87 117.50 114.56 115.69 1,169,000 -0.27(-0.23%)
Oct 15, 2020 115.00 116.55 114.00 115.96 1,458,191 -1.01(-0.86%)
Oct 14, 2020 117.00 118.22 115.80 116.97 1,639,885 +0.20(+0.17%)
Oct 13, 2020 116.46 117.87 115.29 116.77 1,246,510 +1.21(+1.05%)
Oct 12, 2020 114.26 116.38 113.06 115.56 1,445,521 +3.63(+3.24%)
Oct 09, 2020 110.29 112.30 109.85 111.93 1,018,800 +2.61(+2.39%)
Oct 08, 2020 109.41 109.55 107.94 109.32 661,987 +0.88(+0.81%)
Oct 07, 2020 106.53 108.99 105.79 108.44 1,139,276 +2.92(+2.77%)
Oct 06, 2020 107.00 108.00 105.19 105.52 1,137,211 -1.94(-1.81%)
Oct 05, 2020 106.11 107.65 106.04 107.46 962,731 +2.14(+2.03%)
Oct 02, 2020 106.38 107.47 104.48 105.32 1,332,100 -3.31(-3.05%)
Oct 01, 2020 107.85 109.31 107.59 108.63 1,837,449 +2.00(+1.88%)
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%)
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.