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

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 94.45 96.56 94.07 95.96 1,971,427 +1.93(+2.05%)
Jun 29, 2020 93.30 94.12 91.43 94.03 1,825,170 +0.19(+0.20%)
Jun 26, 2020 93.00 94.57 91.76 93.84 3,763,500 +1.18(+1.27%)
Jun 25, 2020 92.66 92.74 90.05 92.66 3,256,737 +0.67(+0.73%)
Jun 24, 2020 94.32 95.12 91.80 91.99 1,783,713 -2.55(-2.70%)
Jun 23, 2020 95.05 95.29 94.29 94.54 2,082,020 +0.08(+0.08%)
Jun 22, 2020 92.40 94.54 91.86 94.46 1,487,899 +2.56(+2.79%)
Jun 19, 2020 94.98 95.21 91.66 91.90 3,048,600 -1.83(-1.95%)
Jun 18, 2020 93.09 93.85 92.42 93.73 1,778,375 +0.66(+0.71%)
Jun 17, 2020 92.94 93.89 92.58 93.07 1,705,145 +1.05(+1.14%)
Jun 16, 2020 92.38 93.28 91.14 92.02 1,707,116 +1.17(+1.29%)
Jun 15, 2020 88.59 90.88 87.75 90.85 1,828,813 +1.39(+1.55%)
Jun 12, 2020 90.06 91.45 87.94 89.46 1,889,400 +1.05(+1.19%)
Jun 11, 2020 92.70 93.09 88.32 88.41 2,063,081 -4.78(-5.13%)
Jun 10, 2020 93.33 94.18 92.50 93.19 1,502,288 +0.63(+0.68%)
Jun 09, 2020 91.80 93.52 91.71 92.56 2,075,350 +0.43(+0.47%)
Jun 08, 2020 91.00 92.39 89.04 92.13 2,128,905 +0.73(+0.80%)
Jun 05, 2020 91.18 92.46 89.50 91.40 2,280,400 +0.13(+0.14%)
Jun 04, 2020 92.23 93.01 90.85 91.27 1,562,567 -1.69(-1.82%)
Jun 03, 2020 92.90 93.30 91.83 92.96 1,717,341 +0.58(+0.63%)
Jun 02, 2020 91.50 92.39 90.55 92.38 1,850,723 +0.70(+0.76%)
Jun 01, 2020 90.80 92.86 89.82 91.68 2,119,506 +0.39(+0.43%)
May 29, 2020 88.23 91.58 87.92 91.29 2,668,200 +3.23(+3.67%)
May 28, 2020 84.81 89.65 84.77 88.06 2,392,800 +2.86(+3.36%)
May 27, 2020 84.50 85.24 81.95 85.20 1,871,466 +0.19(+0.22%)
May 26, 2020 87.78 87.81 84.88 85.01 1,703,795 -1.04(-1.21%)
May 22, 2020 86.10 86.65 85.22 86.05 1,490,300 +0.00(+0.00%)
May 21, 2020 88.25 88.46 86.00 86.05 1,510,683 -2.04(-2.32%)
May 20, 2020 86.92 88.55 86.86 88.09 2,347,587 +2.65(+3.10%)
May 19, 2020 83.76 87.00 83.51 85.44 2,214,605 +2.07(+2.48%)
May 18, 2020 82.15 84.06 81.34 83.37 2,426,351 +1.30(+1.58%)
May 15, 2020 79.19 82.32 79.05 82.07 2,549,500 +0.22(+0.27%)
May 14, 2020 80.51 81.90 79.68 81.85 2,077,166 +0.85(+1.05%)
May 13, 2020 81.37 82.98 79.83 81.00 2,767,513 -0.05(-0.06%)
May 12, 2020 83.57 83.57 81.05 81.05 1,628,794 -1.95(-2.35%)
May 11, 2020 81.70 83.57 81.50 83.00 2,019,667 +0.54(+0.65%)
May 08, 2020 82.36 82.70 81.18 82.46 1,125,600 +1.09(+1.34%)
May 07, 2020 82.23 82.78 80.98 81.37 1,480,334 +0.38(+0.47%)
May 06, 2020 80.14 81.96 80.01 80.99 2,111,999 +1.32(+1.66%)
May 05, 2020 78.12 80.30 78.12 79.67 2,008,684 +2.03(+2.61%)
May 04, 2020 75.93 77.73 75.27 77.64 2,152,051 +1.80(+2.37%)
May 01, 2020 79.59 80.00 75.51 75.84 2,894,600 -5.29(-6.52%)
Apr 30, 2020 81.76 82.61 80.88 81.13 3,129,155 -0.87(-1.06%)
Apr 29, 2020 78.53 82.78 78.53 82.00 2,686,782 +3.53(+4.50%)
Apr 28, 2020 82.00 82.46 78.34 78.47 2,270,982 -2.84(-3.49%)
Apr 27, 2020 81.00 81.97 80.54 81.31 1,517,243 +0.79(+0.98%)
Apr 24, 2020 80.85 81.32 79.11 80.52 2,124,400 +0.69(+0.86%)
Apr 23, 2020 79.37 81.43 79.30 79.83 2,273,057 +0.03(+0.04%)
Apr 22, 2020 79.18 80.55 77.51 79.80 3,043,383 +5.21(+6.98%)
Apr 21, 2020 76.43 76.89 73.35 74.59 2,938,547 -3.25(-4.18%)
Apr 20, 2020 77.73 78.67 76.77 77.84 2,300,683 -0.81(-1.03%)
Apr 17, 2020 79.57 80.46 78.33 78.65 3,958,500 +0.06(+0.08%)
Apr 16, 2020 76.01 79.17 76.01 78.59 2,603,290 +2.89(+3.82%)
Apr 15, 2020 74.91 76.17 74.27 75.70 2,245,583 -0.62(-0.82%)
Apr 14, 2020 73.00 76.50 72.26 76.33 2,511,049 +4.78(+6.67%)
Apr 13, 2020 70.97 71.75 70.40 71.55 2,521,654 -0.10(-0.14%)
Apr 09, 2020 71.91 72.73 71.07 71.65 1,954,300 -0.19(-0.26%)
Apr 08, 2020 69.84 72.26 69.46 71.84 1,932,520 +2.79(+4.04%)
Apr 07, 2020 71.02 71.62 68.81 69.05 2,315,174 -0.37(-0.53%)
Apr 06, 2020 67.52 69.77 65.92 69.42 2,332,714 +5.49(+8.59%)
Apr 03, 2020 65.05 66.72 63.74 63.93 2,554,800 -2.00(-3.03%)
Apr 02, 2020 64.24 67.07 63.92 65.93 2,959,094 +0.69(+1.06%)
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.