Cadence Design Sys (NQ: CDNS )

144.61 USD -1.54 (-1.05%)
Official Closing Price Updated: 6:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.38 23.73 23.36 23.58 1,813,573 +0.21(+0.90%)
Mar 30, 2016 23.67 23.75 23.23 23.37 1,736,390 -0.22(-0.93%)
Mar 29, 2016 22.96 23.61 22.82 23.59 2,896,332 +0.62(+2.70%)
Mar 28, 2016 23.00 23.07 22.82 22.97 1,512,381 -0.03(-0.13%)
Mar 24, 2016 22.72 23.00 23.00 23.00 1,691,700 +0.12(+0.52%)
Mar 23, 2016 22.92 23.01 22.77 22.88 1,647,679 -0.05(-0.22%)
Mar 22, 2016 23.05 23.07 22.79 22.93 2,001,158 +0.00(+0.00%)
Mar 21, 2016 23.17 23.17 22.63 22.93 2,458,029 -0.24(-1.04%)
Mar 18, 2016 23.15 23.30 23.11 23.17 5,679,243 +0.00(+0.00%)
Mar 17, 2016 22.94 23.30 22.94 23.17 5,132,540 +0.15(+0.65%)
Mar 16, 2016 22.44 23.04 22.44 23.02 2,184,420 +0.36(+1.59%)
Mar 15, 2016 22.56 22.67 22.45 22.66 2,376,221 +0.05(+0.22%)
Mar 14, 2016 22.43 22.72 22.43 22.61 2,212,882 +0.07(+0.31%)
Mar 11, 2016 21.94 22.65 21.94 22.54 2,136,859 +0.30(+1.35%)
Mar 10, 2016 22.16 22.30 21.90 22.24 2,006,819 +0.23(+1.04%)
Mar 09, 2016 22.02 22.16 21.88 22.01 2,495,694 +0.07(+0.32%)
Mar 08, 2016 22.18 22.20 21.93 21.94 1,760,257 -0.33(-1.48%)
Mar 07, 2016 22.17 22.38 22.14 22.27 1,478,121 -0.03(-0.13%)
Mar 04, 2016 22.16 22.46 22.13 22.30 1,880,072 +0.14(+0.63%)
Mar 03, 2016 22.10 22.18 21.88 22.16 2,028,961 -0.01(-0.05%)
Mar 02, 2016 21.95 22.29 21.92 22.17 2,462,372 +0.20(+0.91%)
Mar 01, 2016 21.65 21.98 21.59 21.97 3,150,823 +0.42(+1.95%)
Feb 29, 2016 21.54 21.75 21.40 21.55 2,209,315 -0.08(-0.37%)
Feb 26, 2016 21.67 21.93 21.59 21.63 2,698,181 +0.02(+0.09%)
Feb 25, 2016 21.30 21.64 21.23 21.61 1,902,936 +0.31(+1.46%)
Feb 24, 2016 20.43 21.35 20.43 21.30 3,015,270 +0.20(+0.95%)
Feb 23, 2016 21.13 21.24 20.94 21.10 2,708,770 -0.15(-0.71%)
Feb 22, 2016 21.08 21.29 20.86 21.25 3,840,980 +0.30(+1.43%)
Feb 19, 2016 20.73 21.00 20.59 20.95 2,548,636 +0.17(+0.82%)
Feb 18, 2016 20.95 21.09 20.41 20.78 3,910,084 -0.17(-0.81%)
Feb 17, 2016 20.56 21.07 20.56 20.95 5,266,003 +0.34(+1.65%)
Feb 16, 2016 20.48 20.87 20.32 20.61 5,435,191 +0.33(+1.63%)
Feb 12, 2016 20.40 20.28 20.28 20.28 3,136,100 +0.13(+0.65%)
Feb 11, 2016 20.05 20.56 20.04 20.15 5,455,174 -0.29(-1.42%)
Feb 10, 2016 19.97 20.62 19.94 20.44 5,904,384 +0.62(+3.13%)
Feb 09, 2016 19.35 20.01 19.35 19.82 6,568,952 +0.22(+1.12%)
Feb 08, 2016 19.76 19.99 19.02 19.60 5,961,987 -0.40(-2.00%)
Feb 05, 2016 20.31 20.40 19.91 20.00 6,054,546 -0.40(-1.96%)
Feb 04, 2016 20.91 21.43 20.24 20.40 7,515,595 +1.17(+6.08%)
Feb 03, 2016 19.31 19.49 18.97 19.23 5,953,906 +0.00(+0.00%)
Feb 02, 2016 19.34 19.50 18.98 19.23 1,763,325 -0.31(-1.59%)
Feb 01, 2016 19.36 19.75 18.81 19.54 3,425,226 -0.02(-0.10%)
Jan 29, 2016 19.10 19.61 19.10 19.56 2,716,389 +0.57(+3.00%)
Jan 28, 2016 19.00 19.13 18.77 18.99 1,511,644 +0.15(+0.80%)
Jan 27, 2016 19.52 19.52 18.74 18.84 3,167,398 -0.46(-2.38%)
Jan 26, 2016 18.92 19.43 18.85 19.30 3,364,086 +0.43(+2.28%)
Jan 25, 2016 19.46 19.56 18.86 18.87 2,689,536 -0.65(-3.33%)
Jan 22, 2016 19.20 19.55 19.15 19.52 2,531,577 +0.59(+3.12%)
Jan 21, 2016 19.12 19.26 18.84 18.93 1,752,874 -0.11(-0.58%)
Jan 20, 2016 18.54 19.17 18.32 19.04 3,606,315 +0.19(+1.01%)
Jan 19, 2016 19.20 19.34 18.72 18.85 2,948,998 -0.15(-0.79%)
Jan 15, 2016 18.82 19.00 19.00 19.00 3,375,300 -0.38(-1.96%)
Jan 14, 2016 18.69 19.48 18.55 19.38 5,900,743 +0.72(+3.86%)
Jan 13, 2016 19.27 19.30 18.48 18.66 5,422,484 -0.48(-2.51%)
Jan 12, 2016 19.42 19.51 18.94 19.14 4,200,494 -0.14(-0.73%)
Jan 11, 2016 19.25 19.56 19.05 19.28 4,339,528 +0.04(+0.21%)
Jan 08, 2016 19.85 19.94 19.22 19.24 4,222,787 -0.51(-2.58%)
Jan 07, 2016 19.84 20.08 19.73 19.75 2,535,770 -0.45(-2.23%)
Jan 06, 2016 20.24 20.38 20.11 20.20 2,583,927 -0.34(-1.66%)
Jan 05, 2016 20.53 20.64 20.41 20.54 3,540,144 +0.01(+0.05%)
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.