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

Cadence Design Sys (NQ: CDNS )

275.63 -6.86 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jun 05, 2002 18.08 18.08 17.05 17.45 14,540,000 -1.81(-9.40%)
May 31, 2002 19.25 19.62 19.00 19.26 1,367,700 +0.15(+0.78%)
May 28, 2002 19.60 19.84 19.00 19.11 895,300 -0.61(-3.09%)
May 27, 2002 19.90 20.00 19.45 19.72 480,300 +0.00(+0.00%)
May 24, 2002 19.90 20.00 19.45 19.72 471,000 -0.28(-1.40%)
May 23, 2002 19.62 20.00 19.35 20.00 1,220,000 +0.15(+0.76%)
May 22, 2002 19.96 20.00 19.65 19.85 665,400 -0.11(-0.55%)
May 21, 2002 20.20 20.35 19.71 19.96 1,172,200 -0.16(-0.80%)
May 20, 2002 20.35 20.60 19.90 20.12 566,800 -0.43(-2.09%)
May 17, 2002 20.72 21.00 20.34 20.55 777,900 -0.11(-0.53%)
May 16, 2002 20.80 20.80 20.39 20.66 812,700 +0.06(+0.29%)
May 15, 2002 20.50 20.99 20.13 20.60 733,600 -0.26(-1.25%)
May 14, 2002 20.70 20.99 20.46 20.86 1,848,200 +1.14(+5.78%)
May 13, 2002 19.60 19.95 19.39 19.72 1,470,100 +0.02(+0.10%)
May 10, 2002 20.25 20.30 19.55 19.70 1,310,900 -0.32(-1.60%)
May 09, 2002 21.30 21.60 20.01 20.02 2,328,200 -1.19(-5.61%)
May 08, 2002 19.90 21.31 19.88 21.21 1,924,800 +2.29(+12.10%)
May 07, 2002 19.58 19.60 18.88 18.92 1,101,600 -0.50(-2.57%)
May 06, 2002 19.40 20.30 19.40 19.42 2,108,800 +0.21(+1.09%)
May 03, 2002 19.70 19.70 18.98 19.21 1,044,200 -0.49(-2.49%)
May 02, 2002 20.01 20.20 19.59 19.70 1,280,000 -0.31(-1.55%)
May 01, 2002 20.42 20.48 19.75 20.01 1,460,200 -0.47(-2.29%)
Apr 30, 2002 20.10 20.58 20.10 20.48 909,000 +0.32(+1.59%)
Apr 29, 2002 20.20 20.64 20.00 20.16 804,100 +0.05(+0.25%)
Apr 26, 2002 21.67 21.67 19.98 20.11 1,281,200 -1.36(-6.33%)
Apr 25, 2002 20.66 21.60 20.60 21.47 1,353,500 +0.40(+1.90%)
Apr 24, 2002 21.43 22.09 21.05 21.07 787,400 -0.16(-0.75%)
Apr 23, 2002 21.75 21.79 21.23 21.23 839,200 -0.56(-2.57%)
Apr 22, 2002 22.00 22.05 21.59 21.79 603,100 -0.28(-1.27%)
Apr 19, 2002 22.38 22.60 21.92 22.07 625,300 -0.23(-1.03%)
Apr 18, 2002 22.65 22.97 22.11 22.30 1,138,400 -0.15(-0.67%)
Apr 17, 2002 22.00 23.00 21.52 22.45 2,889,600 -0.27(-1.19%)
Apr 16, 2002 22.50 23.00 22.25 22.72 1,666,100 +0.91(+4.17%)
Apr 15, 2002 21.00 21.95 20.80 21.81 1,880,800 +1.55(+7.65%)
Apr 12, 2002 20.00 20.32 19.86 20.26 1,052,800 +0.49(+2.48%)
Apr 11, 2002 20.45 20.45 19.50 19.77 853,700 -0.68(-3.33%)
Apr 10, 2002 20.35 20.60 20.12 20.45 1,646,300 +0.27(+1.34%)
Apr 09, 2002 20.90 20.99 20.14 20.18 905,600 -0.43(-2.09%)
Apr 08, 2002 20.00 20.89 19.86 20.61 1,079,300 +0.16(+0.78%)
Apr 05, 2002 20.45 20.63 20.34 20.45 1,513,400 +0.32(+1.59%)
Apr 04, 2002 20.00 20.48 19.77 20.13 1,222,800 -0.27(-1.32%)
Apr 03, 2002 21.56 21.56 20.08 20.40 2,285,900 -1.27(-5.86%)
Apr 02, 2002 22.00 22.15 21.50 21.67 908,900 -0.74(-3.30%)
Apr 01, 2002 22.65 22.65 22.33 22.41 1,392,600 -0.20(-0.88%)
Mar 29, 2002 22.18 22.82 21.50 22.61 614,800 +0.00(+0.00%)
Mar 28, 2002 22.18 22.82 21.50 22.61 614,800 +0.36(+1.62%)
Mar 27, 2002 21.79 22.34 21.70 22.25 899,800 +0.48(+2.20%)
Mar 26, 2002 21.85 22.14 21.50 21.77 610,000 -0.19(-0.87%)
Mar 25, 2002 22.18 22.48 21.81 21.96 460,300 -0.47(-2.10%)
Mar 22, 2002 22.65 22.65 22.30 22.43 327,500 -0.13(-0.58%)
Mar 21, 2002 22.25 22.61 21.80 22.56 1,015,300 +0.17(+0.76%)
Mar 20, 2002 22.98 22.98 22.10 22.39 935,900 -0.59(-2.57%)
Mar 19, 2002 23.05 23.25 22.82 22.98 1,166,700 -0.07(-0.30%)
Mar 18, 2002 22.36 23.12 22.34 23.05 1,147,100 +0.49(+2.17%)
Mar 15, 2002 22.88 22.93 22.00 22.56 1,093,200 -0.38(-1.66%)
Mar 14, 2002 23.04 23.38 22.56 22.94 507,300 -0.07(-0.30%)
Mar 13, 2002 23.44 23.44 22.96 23.01 582,900 -0.18(-0.78%)
Mar 12, 2002 22.95 23.48 22.95 23.19 1,031,900 -0.64(-2.69%)
Mar 11, 2002 23.92 24.19 23.52 23.83 1,804,700 -0.08(-0.33%)
Mar 08, 2002 23.25 24.04 23.20 23.91 2,526,600 +1.16(+5.10%)
Mar 07, 2002 22.65 23.10 22.53 22.75 1,841,800 +0.35(+1.56%)
Mar 06, 2002 22.26 22.76 21.70 22.40 1,588,200 +0.13(+0.58%)
Mar 05, 2002 22.48 22.60 22.00 22.27 1,565,400 -0.23(-1.02%)
Mar 04, 2002 22.12 22.70 21.92 22.50 2,357,100 +0.53(+2.41%)
Mar 01, 2002 21.20 22.15 21.15 21.97 940,300 +0.82(+3.88%)
Feb 28, 2002 21.55 21.58 21.06 21.15 740,500 -0.23(-1.08%)
Feb 27, 2002 21.35 21.90 21.25 21.38 962,100 +0.38(+1.81%)
Feb 26, 2002 20.99 21.37 20.70 21.00 591,600 +0.01(+0.05%)
Feb 25, 2002 20.57 21.15 20.57 20.99 1,320,900 +0.17(+0.82%)
Feb 22, 2002 20.75 21.07 20.51 20.82 914,200 +0.05(+0.24%)
Feb 21, 2002 21.12 21.24 20.50 20.77 1,107,000 -0.81(-3.75%)
Feb 20, 2002 21.45 21.60 21.12 21.58 1,653,500 +0.17(+0.79%)
Feb 19, 2002 22.26 22.26 21.15 21.41 5,920,000 -0.85(-3.82%)
Feb 18, 2002 23.15 23.20 22.14 22.26 13,080,000 +0.00(+0.00%)
Feb 15, 2002 23.15 23.20 22.14 22.26 1,351,700 -0.64(-2.79%)
Feb 14, 2002 23.00 23.50 22.85 22.90 967,200 -0.28(-1.21%)
Feb 13, 2002 23.10 23.29 22.92 23.18 1,257,400 +0.23(+1.00%)
Feb 12, 2002 23.02 23.29 22.90 22.95 930,300 -0.46(-1.96%)
Feb 11, 2002 22.77 23.48 22.77 23.41 1,372,100 +0.32(+1.39%)
Feb 08, 2002 22.81 23.33 22.75 23.09 963,100 +0.28(+1.23%)
Feb 07, 2002 23.30 23.55 22.45 22.81 1,430,700 -0.74(-3.14%)
Feb 06, 2002 23.71 23.95 23.35 23.55 1,260,800 -0.13(-0.55%)
Feb 05, 2002 23.52 23.99 23.31 23.68 1,104,900 +0.10(+0.42%)
Feb 04, 2002 24.12 24.34 23.51 23.58 1,438,800 -0.54(-2.24%)
Feb 01, 2002 23.94 24.39 23.92 24.12 1,153,600 +0.42(+1.77%)
Jan 31, 2002 23.95 24.34 23.70 23.70 1,373,500 -0.24(-1.00%)
Jan 30, 2002 23.85 23.98 23.35 23.94 7,030,000 -0.06(-0.25%)
Jan 29, 2002 23.44 24.30 23.44 24.00 2,593,000 +0.62(+2.65%)
Jan 28, 2002 22.60 23.46 22.60 23.38 1,031,500 +0.68(+3.00%)
Jan 25, 2002 22.60 23.32 22.54 22.70 1,362,900 +0.19(+0.84%)
Jan 24, 2002 22.29 22.93 22.28 22.51 997,400 +0.32(+1.44%)
Jan 23, 2002 22.00 22.70 21.90 22.19 2,221,500 +1.09(+5.17%)
Jan 22, 2002 21.00 21.40 21.00 21.10 1,881,700 +0.19(+0.91%)
Jan 21, 2002 21.25 21.25 20.72 20.91 21,700,000 +0.00(+0.00%)
Jan 18, 2002 21.25 21.25 20.72 20.91 1,049,000 -0.41(-1.92%)
Jan 17, 2002 21.00 21.39 20.58 21.32 1,418,400 +0.42(+2.01%)
Jan 16, 2002 21.50 21.60 20.82 20.90 1,135,000 -0.60(-2.79%)
Jan 15, 2002 21.30 21.68 21.16 21.50 800,500 +0.20(+0.94%)
Jan 14, 2002 21.75 21.98 21.00 21.30 798,600 -0.57(-2.61%)
Jan 11, 2002 22.65 22.65 21.85 21.87 757,500 -0.38(-1.71%)
Jan 10, 2002 22.00 22.50 21.94 22.25 1,629,500 +0.33(+1.51%)
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.