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 (%)
Sep 30, 2003 13.40 13.46 13.00 13.40 3,071,600 -0.06(-0.45%)
Sep 29, 2003 13.29 13.59 13.01 13.46 2,697,300 +0.14(+1.05%)
Sep 26, 2003 13.51 13.59 13.42 13.32 1,124,500 -0.19(-1.41%)
Sep 25, 2003 13.34 13.81 13.34 13.51 1,853,700 +0.08(+0.60%)
Sep 24, 2003 13.97 13.97 13.35 13.43 3,752,600 -0.54(-3.87%)
Sep 23, 2003 13.85 13.97 13.85 13.97 857,000 +0.15(+1.09%)
Sep 22, 2003 13.93 13.93 13.70 13.82 1,510,500 -0.15(-1.07%)
Sep 19, 2003 14.00 14.00 13.81 13.97 2,281,900 -0.06(-0.43%)
Sep 18, 2003 13.96 14.04 13.82 14.03 2,107,100 +0.06(+0.43%)
Sep 17, 2003 14.00 14.00 13.89 13.97 1,154,500 -0.03(-0.21%)
Sep 16, 2003 13.59 14.03 13.56 14.00 1,755,900 +0.41(+3.02%)
Sep 15, 2003 13.93 13.98 13.52 13.59 1,748,000 -0.39(-2.79%)
Sep 12, 2003 13.95 14.02 13.61 13.98 2,954,500 +0.05(+0.36%)
Sep 11, 2003 13.71 14.05 13.71 13.93 3,881,700 +0.22(+1.60%)
Sep 10, 2003 13.84 13.90 13.64 13.71 5,590,400 -0.13(-0.94%)
Sep 09, 2003 13.67 13.96 13.64 13.84 2,668,400 +0.17(+1.24%)
Sep 08, 2003 13.47 13.85 13.44 13.67 3,986,500 +0.20(+1.48%)
Sep 05, 2003 13.90 13.95 13.47 13.47 3,995,800 -0.49(-3.51%)
Sep 04, 2003 14.22 14.22 13.85 13.96 4,676,700 -0.26(-1.83%)
Sep 03, 2003 14.47 14.47 13.96 14.22 3,916,400 -0.24(-1.66%)
Sep 02, 2003 14.22 14.49 14.03 14.46 2,630,600 +0.24(+1.69%)
Aug 29, 2003 14.18 14.23 14.12 14.22 1,467,000 -0.02(-0.14%)
Aug 28, 2003 13.91 14.25 13.75 14.24 4,086,500 +0.34(+2.45%)
Aug 27, 2003 13.75 13.90 13.62 13.90 3,634,600 +0.08(+0.58%)
Aug 26, 2003 13.80 13.85 13.46 13.82 3,726,800 -0.26(-1.85%)
Aug 25, 2003 13.87 14.13 13.86 14.08 2,595,400 +0.16(+1.15%)
Aug 22, 2003 13.80 14.14 13.80 13.92 5,923,400 +0.23(+1.68%)
Aug 21, 2003 13.72 13.76 13.50 13.69 2,209,500 -0.03(-0.22%)
Aug 20, 2003 13.67 13.77 13.51 13.72 3,773,200 +0.03(+0.22%)
Aug 19, 2003 13.35 13.71 13.34 13.69 1,492,600 +0.36(+2.70%)
Aug 18, 2003 13.26 13.35 13.23 13.33 2,915,100 +0.06(+0.45%)
Aug 15, 2003 13.00 13.32 13.00 13.27 971,600 +0.17(+1.30%)
Aug 14, 2003 13.06 13.17 13.01 13.10 1,063,400 +0.05(+0.38%)
Aug 13, 2003 13.19 13.19 12.91 13.05 3,531,700 -0.14(-1.06%)
Aug 12, 2003 13.35 13.35 12.35 13.19 8,446,400 -0.19(-1.42%)
Aug 11, 2003 13.19 13.84 13.09 13.38 9,972,500 +0.19(+1.44%)
Aug 08, 2003 12.97 13.25 12.91 13.19 810,800 +0.27(+2.09%)
Aug 07, 2003 13.15 13.20 12.87 12.92 1,470,700 -0.18(-1.37%)
Aug 06, 2003 13.30 13.31 13.10 13.10 1,912,000 -0.25(-1.87%)
Aug 05, 2003 13.40 13.44 13.27 13.35 768,100 -0.03(-0.22%)
Aug 04, 2003 13.20 13.47 13.19 13.38 831,300 -0.01(-0.07%)
Aug 01, 2003 13.35 13.50 13.30 13.39 1,067,500 -0.28(-2.05%)
Jul 31, 2003 13.64 13.78 13.57 13.67 1,157,900 +0.10(+0.74%)
Jul 30, 2003 13.62 13.65 13.26 13.57 1,111,600 -0.05(-0.37%)
Jul 29, 2003 13.71 13.79 13.54 13.62 1,300,700 -0.08(-0.58%)
Jul 28, 2003 13.43 13.80 13.26 13.70 1,400,700 +0.37(+2.78%)
Jul 25, 2003 13.10 13.44 12.94 13.33 1,773,800 +0.31(+2.38%)
Jul 24, 2003 13.10 13.21 12.96 13.02 1,300,900 -0.08(-0.61%)
Jul 23, 2003 13.12 13.12 12.85 13.10 1,103,000 -0.02(-0.15%)
Jul 22, 2003 12.61 13.12 12.60 13.12 1,753,200 +0.52(+4.13%)
Jul 21, 2003 12.70 12.76 12.56 12.60 2,918,100 -0.13(-1.02%)
Jul 18, 2003 12.60 12.84 12.59 12.73 1,773,000 +0.15(+1.19%)
Jul 17, 2003 12.30 12.67 12.30 12.58 2,367,800 +0.18(+1.45%)
Jul 16, 2003 13.00 13.10 12.24 12.40 5,981,000 -0.60(-4.62%)
Jul 15, 2003 13.30 13.38 12.79 13.00 2,066,100 -0.27(-2.03%)
Jul 14, 2003 13.30 13.50 13.21 13.27 1,594,000 +0.22(+1.69%)
Jul 11, 2003 12.79 13.03 12.78 13.05 1,446,400 +0.36(+2.84%)
Jul 10, 2003 12.95 13.07 12.68 12.69 2,184,100 -0.48(-3.64%)
Jul 09, 2003 13.08 13.22 12.90 13.17 4,608,800 +0.09(+0.69%)
Jul 08, 2003 12.92 13.13 12.85 13.08 2,114,700 +0.20(+1.55%)
Jul 07, 2003 12.42 12.94 12.42 12.88 1,625,600 +0.56(+4.55%)
Jul 03, 2003 12.39 12.51 12.30 12.32 746,700 -0.09(-0.73%)
Jul 02, 2003 11.92 12.50 11.92 12.41 1,565,800 +0.51(+4.29%)
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.