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

Cadence Design Sys (NQ: CDNS )

284.83 +7.75 (+2.80%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jul 31, 2012 12.15 12.39 12.15 12.22 4,074,284 -0.02(-0.16%)
Jul 30, 2012 12.15 12.29 12.12 12.24 3,799,001 -0.15(-1.21%)
Jul 27, 2012 11.74 12.43 11.74 12.39 4,351,237 +0.38(+3.12%)
Jul 26, 2012 11.76 12.13 11.51 12.02 7,453,500 +0.60(+5.21%)
Jul 25, 2012 11.31 11.54 11.14 11.42 7,910,433 +0.20(+1.74%)
Jul 24, 2012 11.47 11.50 11.15 11.22 6,777,844 -0.25(-2.14%)
Jul 23, 2012 11.34 11.52 11.21 11.47 3,455,223 -0.09(-0.82%)
Jul 20, 2012 11.65 11.72 11.55 11.56 2,826,575 -0.15(-1.24%)
Jul 19, 2012 11.59 11.76 11.57 11.71 3,322,937 +0.21(+1.83%)
Jul 18, 2012 11.25 11.58 11.22 11.50 2,880,232 +0.27(+2.40%)
Jul 17, 2012 11.20 11.36 11.09 11.23 2,782,757 +0.06(+0.54%)
Jul 16, 2012 10.99 11.31 10.89 11.17 3,576,593 +0.12(+1.09%)
Jul 13, 2012 10.90 11.06 10.84 11.05 4,261,904 +0.19(+1.75%)
Jul 12, 2012 10.97 11.09 10.83 10.86 6,820,350 -0.18(-1.63%)
Jul 11, 2012 11.05 11.23 10.89 11.04 4,381,458 +0.02(+0.23%)
Jul 10, 2012 11.30 11.39 10.96 11.02 4,311,507 -0.16(-1.48%)
Jul 09, 2012 11.38 11.49 11.13 11.18 3,064,540 -0.24(-2.10%)
Jul 06, 2012 11.58 11.63 11.32 11.42 2,493,757 -0.29(-2.48%)
Jul 05, 2012 11.45 11.74 11.45 11.71 3,472,832 +0.19(+1.65%)
Jul 03, 2012 11.25 11.61 11.20 11.52 2,687,011 +0.29(+2.63%)
Jul 02, 2012 11.08 11.34 10.96 11.22 4,500,369 +0.23(+2.14%)
Jun 29, 2012 10.69 11.00 10.69 10.99 4,707,280 +0.50(+4.77%)
Jun 28, 2012 10.40 10.50 10.27 10.49 2,810,129 -0.01(-0.10%)
Jun 27, 2012 10.56 10.65 10.45 10.50 3,073,424 -0.06(-0.62%)
Jun 26, 2012 10.40 10.63 10.39 10.56 2,773,689 +0.15(+1.49%)
Jun 25, 2012 10.50 10.56 10.32 10.41 1,742,266 -0.27(-2.53%)
Jun 22, 2012 10.60 10.70 10.50 10.68 2,804,375 +0.14(+1.38%)
Jun 21, 2012 10.82 10.84 10.52 10.54 3,478,408 -0.25(-2.36%)
Jun 20, 2012 10.88 10.93 10.74 10.79 4,381,749 -0.12(-1.10%)
Jun 19, 2012 10.86 11.01 10.82 10.91 3,867,367 +0.12(+1.11%)
Jun 18, 2012 10.73 10.82 10.55 10.79 2,789,187 -0.04(-0.37%)
Jun 15, 2012 10.50 10.86 10.46 10.83 2,912,098 +0.33(+3.14%)
Jun 14, 2012 10.35 10.57 10.26 10.50 2,455,850 +0.18(+1.69%)
Jun 13, 2012 10.43 10.54 10.26 10.32 1,629,356 -0.16(-1.48%)
Jun 12, 2012 10.44 10.51 10.26 10.48 2,948,253 +0.08(+0.72%)
Jun 11, 2012 10.64 10.69 10.39 10.40 3,302,345 -0.13(-1.28%)
Jun 08, 2012 10.48 10.55 10.35 10.54 1,299,730 +0.07(+0.67%)
Jun 07, 2012 10.61 10.69 10.45 10.47 2,682,459 -0.07(-0.66%)
Jun 06, 2012 10.20 10.57 10.15 10.54 3,692,279 +0.45(+4.46%)
Jun 05, 2012 9.800 10.16 9.740 10.09 2,717,311 +0.23(+2.33%)
Jun 04, 2012 9.840 9.900 9.730 9.860 3,075,594 +0.07(+0.72%)
Jun 01, 2012 9.950 10.07 9.770 9.790 3,692,080 -0.41(-4.02%)
May 31, 2012 10.24 10.29 10.04 10.20 2,079,462 -0.05(-0.49%)
May 30, 2012 10.41 10.44 10.20 10.25 2,566,886 -0.26(-2.47%)
May 29, 2012 10.41 10.53 10.35 10.51 1,955,855 +0.22(+2.14%)
May 25, 2012 10.40 10.46 10.25 10.29 2,666,709 -0.12(-1.15%)
May 24, 2012 10.38 10.53 10.31 10.41 4,937,035 +0.08(+0.77%)
May 23, 2012 10.09 10.37 10.02 10.33 2,824,765 +0.16(+1.57%)
May 22, 2012 10.26 10.41 10.12 10.17 2,544,564 -0.07(-0.68%)
May 21, 2012 9.970 10.31 9.830 10.24 3,389,945 +0.33(+3.33%)
May 18, 2012 10.12 10.15 9.900 9.910 4,254,497 -0.20(-1.98%)
May 17, 2012 10.45 10.54 10.09 10.11 5,723,892 -0.35(-3.35%)
May 16, 2012 10.84 10.87 10.46 10.46 3,020,307 -0.33(-3.06%)
May 15, 2012 10.78 11.01 10.74 10.79 2,008,057 -0.01(-0.09%)
May 14, 2012 10.83 10.90 10.70 10.80 1,726,875 -0.11(-1.01%)
May 11, 2012 10.84 11.05 10.81 10.91 2,542,076 +0.04(+0.37%)
May 10, 2012 11.18 11.22 10.84 10.87 3,609,421 -0.26(-2.34%)
May 09, 2012 11.04 11.20 10.97 11.13 2,196,050 -0.02(-0.18%)
May 08, 2012 10.99 11.15 10.82 11.15 2,481,192 +0.07(+0.63%)
May 07, 2012 11.14 11.20 11.05 11.08 1,665,510 -0.12(-1.07%)
May 04, 2012 11.33 11.68 11.19 11.20 1,792,421 -0.26(-2.27%)
May 03, 2012 11.64 11.69 11.39 11.46 1,539,968 -0.15(-1.29%)
May 02, 2012 11.59 11.69 11.47 11.61 2,991,719 -0.07(-0.60%)
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.