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

Cadence Design Sys (NQ: CDNS )

277.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 28, 2007 22.38 22.64 22.01 22.19 3,176,157 -0.15(-0.67%)
Sep 27, 2007 22.35 22.37 22.10 22.34 998,529 +0.09(+0.40%)
Sep 26, 2007 22.17 22.50 22.02 22.25 1,724,899 +0.16(+0.72%)
Sep 25, 2007 21.80 22.24 21.80 22.09 2,611,740 +0.18(+0.82%)
Sep 24, 2007 22.00 22.05 21.65 21.91 1,734,910 -0.08(-0.36%)
Sep 21, 2007 21.90 22.17 21.89 21.99 4,380,271 +0.09(+0.41%)
Sep 20, 2007 22.04 22.21 21.76 21.90 3,141,585 -0.16(-0.73%)
Sep 19, 2007 22.30 22.50 21.73 22.06 3,177,005 -0.15(-0.68%)
Sep 18, 2007 22.00 22.31 21.78 22.21 3,405,919 +0.35(+1.60%)
Sep 17, 2007 21.77 21.99 21.66 21.86 2,254,228 -0.04(-0.18%)
Sep 14, 2007 21.64 21.96 21.56 21.90 1,239,240 +0.07(+0.32%)
Sep 13, 2007 21.50 21.90 21.35 21.83 1,993,768 +0.23(+1.06%)
Sep 12, 2007 21.56 21.84 21.41 21.60 1,796,926 -0.04(-0.18%)
Sep 11, 2007 21.49 21.72 21.31 21.64 1,748,091 +0.22(+1.03%)
Sep 10, 2007 21.70 21.76 21.27 21.42 2,830,777 -0.28(-1.29%)
Sep 07, 2007 21.76 21.95 21.54 21.70 1,630,891 -0.16(-0.73%)
Sep 06, 2007 22.15 22.15 21.60 21.86 1,901,857 -0.15(-0.68%)
Sep 05, 2007 21.91 22.13 21.76 22.01 2,242,878 +0.07(+0.32%)
Sep 04, 2007 21.75 22.14 21.55 21.94 2,190,945 +0.22(+1.01%)
Aug 31, 2007 21.72 21.76 21.42 21.72 1,784,751 +0.28(+1.31%)
Aug 30, 2007 21.20 21.60 21.09 21.44 1,648,552 +0.08(+0.37%)
Aug 29, 2007 20.90 21.39 20.82 21.36 1,973,338 +0.55(+2.64%)
Aug 28, 2007 21.30 21.48 20.74 20.81 2,113,566 -0.67(-3.12%)
Aug 27, 2007 21.42 21.53 21.20 21.48 1,264,892 +0.04(+0.19%)
Aug 24, 2007 21.22 21.49 21.06 21.44 1,959,682 +0.21(+0.99%)
Aug 23, 2007 21.19 21.32 20.77 21.23 2,934,844 +0.10(+0.47%)
Aug 22, 2007 20.75 21.20 20.70 21.13 4,119,992 +0.49(+2.37%)
Aug 21, 2007 20.56 20.90 20.48 20.64 3,626,815 +0.08(+0.39%)
Aug 20, 2007 20.26 20.63 20.06 20.56 2,740,739 +0.22(+1.08%)
Aug 17, 2007 20.25 20.50 19.80 20.34 3,888,856 +0.02(+0.10%)
Aug 16, 2007 19.99 20.40 19.89 20.32 4,047,988 -0.13(-0.64%)
Aug 15, 2007 20.51 20.95 20.27 20.45 3,540,494 -0.16(-0.78%)
Aug 14, 2007 20.93 21.00 20.61 20.61 3,143,887 -0.22(-1.06%)
Aug 13, 2007 20.37 20.98 20.29 20.83 4,592,832 +0.58(+2.86%)
Aug 10, 2007 19.53 20.62 19.53 20.25 4,309,003 +0.28(+1.40%)
Aug 09, 2007 19.89 20.80 19.53 19.97 5,427,726 +0.00(+0.00%)
Aug 08, 2007 20.38 20.38 19.54 19.97 6,546,704 -0.27(-1.33%)
Aug 07, 2007 20.64 20.67 19.93 20.24 5,951,558 -0.50(-2.41%)
Aug 06, 2007 20.88 20.91 20.43 20.74 4,821,030 +0.00(+0.00%)
Aug 03, 2007 20.75 21.33 20.67 20.74 4,142,369 -0.52(-2.45%)
Aug 02, 2007 21.40 21.47 21.11 21.26 3,298,538 -0.15(-0.70%)
Aug 01, 2007 21.25 21.48 21.13 21.41 5,006,681 +0.01(+0.05%)
Jul 31, 2007 21.70 22.00 21.40 21.40 5,056,920 -0.27(-1.25%)
Jul 30, 2007 21.67 21.83 21.43 21.67 4,528,208 +0.12(+0.56%)
Jul 27, 2007 22.17 22.19 21.55 21.55 4,194,990 -0.43(-1.96%)
Jul 26, 2007 21.25 22.99 20.65 21.98 7,510,373 -0.45(-2.01%)
Jul 25, 2007 22.50 22.65 22.17 22.43 3,246,881 -0.01(-0.04%)
Jul 24, 2007 22.54 22.65 22.15 22.44 4,644,291 -0.04(-0.18%)
Jul 23, 2007 22.62 22.69 22.44 22.48 4,398,668 -0.05(-0.22%)
Jul 20, 2007 22.78 22.81 22.44 22.53 5,757,872 -0.14(-0.62%)
Jul 19, 2007 22.52 22.76 22.38 22.67 4,423,584 +0.30(+1.34%)
Jul 18, 2007 22.22 22.56 22.16 22.37 5,631,213 +0.08(+0.36%)
Jul 17, 2007 22.05 22.38 22.01 22.29 2,460,702 +0.24(+1.09%)
Jul 16, 2007 21.61 22.11 21.61 22.05 3,453,080 +0.36(+1.66%)
Jul 13, 2007 21.57 21.83 21.57 21.69 2,692,757 +0.04(+0.18%)
Jul 12, 2007 21.60 21.87 21.51 21.65 4,839,704 +0.00(+0.00%)
Jul 11, 2007 21.57 21.81 21.56 21.65 2,469,558 +0.00(+0.00%)
Jul 10, 2007 21.86 22.07 21.56 21.65 2,807,631 -0.34(-1.55%)
Jul 09, 2007 22.01 22.08 21.84 21.99 2,432,411 -0.06(-0.27%)
Jul 06, 2007 22.00 22.05 21.85 22.05 3,436,362 +0.05(+0.23%)
Jul 05, 2007 21.92 22.05 21.70 22.00 2,983,750 +0.06(+0.27%)
Jul 03, 2007 22.06 22.10 21.86 21.94 706,352 -0.03(-0.14%)
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.