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

Cadence Design Sys (NQ: CDNS )

285.90 -7.81 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2017 34.99 35.38 34.83 35.14 4,856,612 +0.21(+0.60%)
May 30, 2017 34.87 35.12 34.71 34.93 1,549,554 +0.00(+0.00%)
May 26, 2017 34.70 35.29 34.57 34.93 2,226,474 +0.17(+0.49%)
May 25, 2017 34.32 34.87 34.30 34.76 2,108,378 +0.49(+1.43%)
May 24, 2017 34.06 34.31 33.80 34.27 2,724,352 +0.25(+0.73%)
May 23, 2017 33.57 34.12 33.31 34.02 3,139,267 +0.49(+1.46%)
May 22, 2017 32.89 33.56 32.77 33.53 2,466,780 +0.75(+2.29%)
May 19, 2017 32.61 32.88 32.38 32.78 2,159,573 +0.46(+1.42%)
May 18, 2017 32.28 32.70 32.07 32.32 2,941,466 -0.07(-0.22%)
May 17, 2017 32.92 33.05 32.39 32.39 1,552,450 -0.85(-2.56%)
May 16, 2017 33.25 33.30 33.03 33.24 1,675,440 +0.09(+0.27%)
May 15, 2017 33.06 33.19 32.93 33.15 1,410,453 +0.26(+0.79%)
May 12, 2017 33.02 33.07 32.74 32.89 921,883 -0.10(-0.30%)
May 11, 2017 32.86 32.99 32.68 32.99 1,906,978 +0.06(+0.18%)
May 10, 2017 33.03 33.09 32.86 32.93 1,223,048 -0.07(-0.21%)
May 09, 2017 32.93 33.14 32.87 33.00 1,429,864 +0.17(+0.52%)
May 08, 2017 33.00 33.02 32.77 32.83 1,474,799 -0.21(-0.64%)
May 05, 2017 32.86 33.06 32.78 33.04 1,298,824 +0.28(+0.85%)
May 04, 2017 32.74 32.92 32.63 32.76 1,219,658 +0.00(+0.00%)
May 03, 2017 32.71 32.77 32.52 32.76 1,622,435 -0.03(-0.09%)
May 02, 2017 32.72 32.86 32.60 32.79 2,019,157 +0.08(+0.24%)
May 01, 2017 32.73 32.94 32.58 32.71 2,592,240 +0.14(+0.43%)
Apr 28, 2017 32.05 32.60 31.93 32.57 3,029,899 +0.53(+1.65%)
Apr 27, 2017 31.83 32.20 31.83 32.04 1,855,401 +0.29(+0.91%)
Apr 26, 2017 31.99 32.00 31.60 31.75 3,437,839 -0.18(-0.56%)
Apr 25, 2017 31.80 32.28 31.22 31.93 5,475,309 -1.55(-4.63%)
Apr 24, 2017 33.07 33.61 32.98 33.48 3,892,179 +0.60(+1.82%)
Apr 21, 2017 32.65 32.94 32.54 32.88 3,103,861 +0.11(+0.34%)
Apr 20, 2017 32.59 32.84 32.31 32.77 3,382,436 +0.32(+0.99%)
Apr 19, 2017 32.20 32.55 32.15 32.45 2,556,750 +0.29(+0.90%)
Apr 18, 2017 31.31 32.16 31.20 32.16 3,231,500 +0.78(+2.49%)
Apr 17, 2017 31.12 31.38 31.12 31.38 2,059,021 +0.27(+0.87%)
Apr 13, 2017 31.22 31.40 31.04 31.11 1,218,709 -0.16(-0.51%)
Apr 12, 2017 31.43 31.56 30.92 31.27 1,931,669 -0.21(-0.67%)
Apr 11, 2017 31.33 31.48 31.15 31.48 2,347,008 +0.13(+0.41%)
Apr 10, 2017 31.21 31.43 31.00 31.35 1,289,812 +0.17(+0.55%)
Apr 07, 2017 31.07 31.22 30.92 31.18 2,474,890 +0.01(+0.03%)
Apr 06, 2017 30.98 31.25 30.86 31.17 2,422,321 +0.32(+1.04%)
Apr 05, 2017 31.14 31.39 30.81 30.85 2,919,947 -0.25(-0.80%)
Apr 04, 2017 31.14 31.36 31.02 31.10 2,471,189 -0.05(-0.16%)
Apr 03, 2017 31.40 31.46 31.02 31.15 3,303,380 -0.25(-0.80%)
Mar 31, 2017 31.39 31.48 31.27 31.40 4,610,647 +0.05(+0.16%)
Mar 30, 2017 31.54 31.64 31.32 31.35 2,284,558 -0.17(-0.54%)
Mar 29, 2017 31.37 31.55 31.28 31.52 2,378,036 +0.14(+0.45%)
Mar 28, 2017 31.71 31.80 31.37 31.38 2,091,409 -0.30(-0.95%)
Mar 27, 2017 31.36 31.77 31.06 31.68 2,097,196 +0.07(+0.22%)
Mar 24, 2017 31.78 32.02 31.53 31.61 1,298,868 -0.12(-0.38%)
Mar 23, 2017 31.80 31.96 31.63 31.73 988,075 -0.05(-0.16%)
Mar 22, 2017 30.35 31.88 30.35 31.78 1,116,473 +0.27(+0.86%)
Mar 21, 2017 32.09 32.19 31.44 31.51 1,689,241 -0.42(-1.32%)
Mar 20, 2017 31.93 32.06 31.70 31.93 1,383,653 +0.07(+0.22%)
Mar 17, 2017 31.73 32.00 31.65 31.86 3,364,730 +0.23(+0.73%)
Mar 16, 2017 31.59 31.91 31.43 31.63 1,269,062 +0.05(+0.16%)
Mar 15, 2017 31.73 31.73 31.27 31.58 2,968,828 -0.02(-0.06%)
Mar 14, 2017 31.55 31.64 31.43 31.60 851,622 -0.07(-0.22%)
Mar 13, 2017 31.36 31.70 31.27 31.67 1,796,747 +0.27(+0.86%)
Mar 10, 2017 31.37 31.44 31.26 31.40 1,606,725 +0.17(+0.54%)
Mar 09, 2017 31.26 31.30 31.01 31.23 1,405,365 -0.10(-0.32%)
Mar 08, 2017 31.22 31.35 31.22 31.33 1,940,920 +0.09(+0.29%)
Mar 07, 2017 31.10 31.29 31.00 31.24 2,304,956 +0.23(+0.74%)
Mar 06, 2017 30.96 31.10 30.84 31.01 1,161,906 -0.09(-0.29%)
Mar 03, 2017 31.03 31.16 30.91 31.10 1,666,134 +0.01(+0.03%)
Mar 02, 2017 31.19 31.36 31.00 31.09 1,421,735 -0.22(-0.70%)
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.