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

Cadence Design Sys (NQ: CDNS )

277.66 -4.10 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2002 13.59 13.68 13.26 13.47 540,400 -0.12(-0.88%)
Aug 29, 2002 13.28 13.73 12.88 13.59 2,504,300 +0.21(+1.57%)
Aug 28, 2002 13.91 13.95 13.32 13.38 838,700 -0.53(-3.81%)
Aug 27, 2002 14.92 15.00 13.84 13.91 1,214,700 -0.99(-6.64%)
Aug 26, 2002 14.72 15.00 14.60 14.90 647,700 +0.15(+1.02%)
Aug 23, 2002 15.02 15.03 14.67 14.75 756,200 -0.27(-1.80%)
Aug 22, 2002 14.80 15.22 14.73 15.02 1,358,100 +0.27(+1.83%)
Aug 21, 2002 14.62 14.98 14.50 14.75 1,174,000 +0.23(+1.58%)
Aug 20, 2002 15.58 15.58 14.37 14.52 2,915,400 +0.25(+1.75%)
Aug 16, 2002 13.62 14.31 13.50 14.27 1,534,100 +0.55(+4.01%)
Aug 15, 2002 13.36 13.79 13.24 13.72 1,634,700 +0.53(+4.02%)
Aug 14, 2002 12.70 13.30 12.50 13.19 1,287,900 +0.49(+3.86%)
Aug 13, 2002 13.00 13.05 12.55 12.70 1,488,100 -0.35(-2.68%)
Aug 12, 2002 12.83 13.06 12.55 13.05 1,285,000 +1.15(+9.66%)
Aug 07, 2002 12.00 12.40 11.70 11.90 1,570,800 +0.15(+1.28%)
Aug 06, 2002 11.20 11.80 11.19 11.75 1,779,900 +0.69(+6.24%)
Aug 05, 2002 11.97 12.02 11.00 11.06 1,442,600 -0.91(-7.60%)
Aug 02, 2002 12.10 12.21 11.85 11.97 2,079,000 -0.03(-0.25%)
Aug 01, 2002 12.05 12.19 11.50 12.00 2,139,400 -0.45(-3.61%)
Jul 31, 2002 12.85 12.85 12.40 12.45 2,528,300 -0.34(-2.66%)
Jul 30, 2002 12.00 12.80 11.85 12.79 2,176,700 +0.79(+6.58%)
Jul 29, 2002 11.28 12.07 11.28 12.00 1,118,000 +0.72(+6.38%)
Jul 26, 2002 11.38 11.77 10.84 11.28 1,488,800 +0.10(+0.89%)
Jul 25, 2002 11.00 11.39 10.80 11.18 4,116,700 +0.18(+1.64%)
Jul 24, 2002 10.10 11.90 10.10 11.00 6,556,100 -2.45(-18.22%)
Jul 23, 2002 14.40 14.48 13.30 13.45 1,432,200 -1.06(-7.31%)
Jul 22, 2002 14.80 15.25 14.10 14.51 1,064,000 -0.49(-3.27%)
Jul 19, 2002 14.75 15.23 14.65 15.00 1,168,300 -1.00(-6.25%)
Jul 17, 2002 15.95 16.00 15.35 16.00 1,650,900 +1.74(+12.20%)
Jul 12, 2002 14.39 14.98 14.08 14.26 853,800 -0.14(-0.97%)
Jul 11, 2002 14.15 14.50 13.76 14.40 860,500 +0.05(+0.35%)
Jul 10, 2002 14.70 14.85 14.32 14.35 1,008,500 -0.05(-0.35%)
Jul 09, 2002 15.05 15.05 14.40 14.40 1,251,900 -0.90(-5.88%)
Jul 08, 2002 15.30 15.30 15.30 15.30 1,208,500 -0.56(-3.53%)
Jul 05, 2002 14.95 15.99 14.95 15.86 370,500 +0.86(+5.73%)
Jul 04, 2002 15.01 15.42 14.96 15.00 1,456,700 +0.00(+0.00%)
Jul 03, 2002 15.01 15.42 14.96 15.00 1,445,600 -0.10(-0.66%)
Jul 02, 2002 15.22 15.44 15.01 15.10 1,445,100 -0.16(-1.05%)
Jul 01, 2002 16.12 16.12 15.20 15.26 2,713,900 -0.86(-5.33%)
Jun 28, 2002 15.25 16.24 15.20 16.12 1,672,900 +1.11(+7.40%)
Jun 27, 2002 14.70 15.10 14.43 15.01 2,373,700 +0.31(+2.11%)
Jun 26, 2002 15.10 15.10 14.55 14.70 13,350,000 -0.82(-5.28%)
Jun 25, 2002 16.12 16.30 15.32 15.52 1,041,400 -0.21(-1.34%)
Jun 21, 2002 16.10 16.40 15.50 15.73 989,100 -0.58(-3.56%)
Jun 20, 2002 16.39 16.81 16.18 16.31 897,600 -0.07(-0.43%)
Jun 19, 2002 16.62 16.72 16.34 16.38 1,840,000 -0.53(-3.13%)
Jun 18, 2002 17.00 17.23 16.80 16.91 628,200 -0.08(-0.47%)
Jun 17, 2002 16.45 17.02 16.45 16.99 768,000 +0.54(+3.28%)
Jun 14, 2002 16.20 16.49 15.55 16.45 1,148,200 -0.26(-1.56%)
Jun 12, 2002 15.94 16.71 15.85 16.71 1,596,000 +0.50(+3.08%)
Jun 11, 2002 17.18 17.19 16.12 16.21 1,399,700 -0.72(-4.25%)
Jun 10, 2002 17.19 17.19 16.60 16.93 857,800 -0.26(-1.51%)
Jun 07, 2002 16.69 17.26 16.24 17.19 4,820,000 +0.28(+1.66%)
Jun 06, 2002 17.30 17.31 16.58 16.91 1,599,900 -0.54(-3.09%)
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.