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

Cadence Design Sys (NQ: CDNS )

280.25 -5.65 (-1.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2003 11.17 11.48 11.03 11.43 1,974,800 +0.21(+1.87%)
Apr 29, 2003 10.98 11.26 10.98 11.22 1,888,900 +0.24(+2.19%)
Apr 28, 2003 10.75 11.05 10.71 10.98 1,247,600 +0.28(+2.62%)
Apr 25, 2003 11.00 11.10 10.70 10.70 1,094,500 -0.46(-4.12%)
Apr 24, 2003 11.00 11.29 10.95 11.16 1,159,000 +0.07(+0.63%)
Apr 23, 2003 10.92 11.20 10.92 11.09 1,607,400 +0.17(+1.56%)
Apr 22, 2003 10.60 10.95 10.53 10.92 1,504,100 +0.29(+2.73%)
Apr 21, 2003 10.50 10.66 10.48 10.63 2,379,900 +0.18(+1.72%)
Apr 17, 2003 10.50 10.58 10.29 10.45 2,498,700 -0.15(-1.42%)
Apr 16, 2003 10.00 11.50 10.00 10.60 4,478,000 +0.80(+8.16%)
Apr 15, 2003 9.700 10.07 9.690 9.800 1,873,700 +0.05(+0.51%)
Apr 14, 2003 9.800 9.880 9.650 9.750 1,045,500 -0.10(-1.02%)
Apr 11, 2003 10.00 10.00 9.770 9.850 735,900 -0.11(-1.10%)
Apr 10, 2003 9.880 9.980 9.740 9.960 697,800 +0.08(+0.81%)
Apr 09, 2003 10.15 10.21 9.870 9.880 1,037,100 -0.28(-2.76%)
Apr 08, 2003 10.35 10.35 10.00 10.16 1,099,400 -0.21(-2.03%)
Apr 07, 2003 10.20 10.60 10.20 10.37 1,304,100 +0.19(+1.87%)
Apr 04, 2003 10.19 10.19 10.12 10.18 638,800 +0.00(+0.00%)
Apr 03, 2003 10.08 10.23 9.930 10.18 1,363,200 +0.05(+0.49%)
Apr 02, 2003 9.890 10.23 9.850 10.13 1,582,000 +0.24(+2.43%)
Apr 01, 2003 10.00 10.00 9.780 9.890 1,608,700 -0.11(-1.10%)
Mar 31, 2003 10.05 10.21 9.920 10.00 1,485,100 -0.19(-1.86%)
Mar 28, 2003 10.47 10.50 10.15 10.19 786,000 -0.33(-3.14%)
Mar 27, 2003 10.61 10.66 10.47 10.52 727,600 -0.09(-0.85%)
Mar 26, 2003 10.65 10.71 10.56 10.61 666,500 -0.01(-0.09%)
Mar 25, 2003 10.40 10.62 10.40 10.62 1,500,000 +0.14(+1.34%)
Mar 24, 2003 10.89 10.89 10.40 10.48 439,200 -0.48(-4.38%)
Mar 21, 2003 10.96 11.00 10.79 10.96 792,700 +0.10(+0.92%)
Mar 20, 2003 10.65 10.89 10.52 10.86 1,022,100 +0.01(+0.09%)
Mar 19, 2003 10.89 10.91 10.59 10.85 829,900 -0.04(-0.37%)
Mar 18, 2003 10.70 11.05 10.70 10.89 1,082,900 -0.01(-0.09%)
Mar 17, 2003 10.21 10.95 10.19 10.90 1,421,400 +0.72(+7.07%)
Mar 14, 2003 10.20 10.50 10.14 10.18 1,988,700 +0.03(+0.30%)
Mar 13, 2003 10.23 10.25 9.990 10.15 2,006,600 +0.08(+0.79%)
Mar 12, 2003 9.980 10.10 9.900 10.07 1,168,200 +0.07(+0.70%)
Mar 11, 2003 10.15 10.32 10.00 10.00 2,096,900 -0.18(-1.77%)
Mar 10, 2003 10.20 10.25 10.10 10.18 1,171,000 -0.12(-1.17%)
Mar 07, 2003 10.05 10.32 10.05 10.30 1,033,300 +0.15(+1.48%)
Mar 06, 2003 10.15 10.25 10.12 10.15 1,068,600 -0.15(-1.46%)
Mar 05, 2003 10.41 10.43 10.25 10.30 1,328,500 -0.13(-1.25%)
Mar 04, 2003 10.63 12.24 10.40 10.43 1,011,500 -0.20(-1.88%)
Mar 03, 2003 10.75 10.79 10.59 10.63 929,500 +0.04(+0.38%)
Feb 28, 2003 10.55 10.67 10.55 10.59 924,500 +0.03(+0.28%)
Feb 27, 2003 10.55 10.62 10.45 10.56 797,800 +0.10(+0.96%)
Feb 26, 2003 10.31 10.74 10.31 10.46 1,152,100 +0.13(+1.26%)
Feb 25, 2003 10.12 10.35 10.10 10.33 1,260,800 +0.16(+1.57%)
Feb 24, 2003 10.15 10.24 10.09 10.17 1,211,000 -0.06(-0.59%)
Feb 21, 2003 10.25 10.31 10.18 10.23 1,045,300 -0.05(-0.49%)
Feb 20, 2003 10.07 10.28 10.02 10.28 1,560,500 +0.22(+2.19%)
Feb 19, 2003 10.02 10.15 9.950 10.06 917,700 +0.06(+0.60%)
Feb 18, 2003 9.850 10.04 9.850 10.00 1,987,500 +0.15(+1.52%)
Feb 14, 2003 9.580 9.890 9.580 9.850 2,360,700 +0.27(+2.82%)
Feb 13, 2003 9.480 9.600 9.280 9.580 1,106,900 +0.07(+0.74%)
Feb 12, 2003 9.620 9.670 9.430 9.510 722,800 -0.14(-1.45%)
Feb 11, 2003 9.610 9.790 9.520 9.650 1,038,100 +0.06(+0.63%)
Feb 10, 2003 9.500 9.630 9.410 9.590 1,043,100 +0.08(+0.84%)
Feb 07, 2003 9.670 9.670 9.500 9.510 990,100 -0.11(-1.14%)
Feb 06, 2003 9.670 9.670 9.570 9.620 985,200 -0.08(-0.82%)
Feb 05, 2003 9.750 9.820 9.570 9.700 1,039,700 +0.06(+0.62%)
Feb 04, 2003 9.750 9.820 9.600 9.640 931,900 -0.16(-1.63%)
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.