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 30, 2011 9.510 9.520 9.240 9.240 3,006,670 -0.34(-3.55%)
Sep 29, 2011 9.650 9.740 9.290 9.580 2,635,019 +0.12(+1.32%)
Sep 28, 2011 9.870 9.890 9.430 9.455 3,731,836 -0.38(-3.81%)
Sep 27, 2011 9.940 10.10 9.750 9.830 3,291,142 +0.11(+1.13%)
Sep 26, 2011 9.460 9.750 9.330 9.720 3,948,637 +0.33(+3.51%)
Sep 23, 2011 9.180 9.400 9.060 9.390 5,947,293 +0.18(+1.95%)
Sep 22, 2011 9.200 9.400 9.060 9.210 4,940,242 -0.30(-3.15%)
Sep 21, 2011 9.610 9.870 9.510 9.510 3,603,534 -0.06(-0.63%)
Sep 20, 2011 9.820 9.970 9.560 9.570 3,312,511 -0.24(-2.45%)
Sep 19, 2011 9.730 9.855 9.560 9.810 2,974,648 -0.10(-1.01%)
Sep 16, 2011 9.810 9.930 9.740 9.910 3,264,602 +0.07(+0.71%)
Sep 15, 2011 9.790 9.880 9.650 9.840 2,657,709 +0.15(+1.55%)
Sep 14, 2011 9.380 9.830 9.330 9.690 4,898,954 +0.36(+3.86%)
Sep 13, 2011 9.010 9.390 9.010 9.330 3,771,120 +0.30(+3.38%)
Sep 12, 2011 8.750 9.030 8.750 9.025 3,476,826 +0.14(+1.63%)
Sep 09, 2011 8.940 8.980 8.770 8.880 4,379,332 -0.17(-1.88%)
Sep 08, 2011 9.030 9.150 8.960 9.050 2,532,900 -0.05(-0.55%)
Sep 07, 2011 8.950 9.130 8.890 9.100 2,718,107 +0.31(+3.53%)
Sep 06, 2011 8.570 8.830 8.570 8.790 2,789,896 -0.09(-1.01%)
Sep 02, 2011 9.070 9.240 8.800 8.880 2,143,809 -0.38(-4.10%)
Sep 01, 2011 9.290 9.400 9.150 9.260 4,987,198 +0.02(+0.22%)
Aug 31, 2011 9.290 9.490 9.120 9.240 3,196,105 +0.04(+0.43%)
Aug 30, 2011 9.160 9.320 9.030 9.200 2,207,679 -0.06(-0.65%)
Aug 29, 2011 9.000 9.340 8.970 9.260 2,499,672 +0.39(+4.40%)
Aug 26, 2011 8.550 8.900 8.450 8.870 1,668,150 +0.26(+3.02%)
Aug 25, 2011 8.910 8.990 8.570 8.610 1,641,472 -0.25(-2.82%)
Aug 24, 2011 8.650 8.895 8.560 8.860 3,524,192 +0.21(+2.43%)
Aug 23, 2011 8.360 8.670 8.160 8.650 3,330,971 +0.35(+4.22%)
Aug 22, 2011 8.320 8.430 8.150 8.300 2,684,958 +0.18(+2.22%)
Aug 19, 2011 8.210 8.533 8.090 8.120 2,743,154 -0.28(-3.33%)
Aug 18, 2011 8.700 8.700 8.320 8.400 3,899,176 -0.55(-6.15%)
Aug 17, 2011 9.070 9.170 8.790 8.950 4,828,981 -0.07(-0.78%)
Aug 16, 2011 9.270 9.360 8.920 9.020 3,626,065 -0.38(-4.04%)
Aug 15, 2011 9.180 9.430 9.070 9.400 2,750,816 +0.34(+3.70%)
Aug 12, 2011 9.200 9.320 9.040 9.065 2,151,724 -0.04(-0.38%)
Aug 11, 2011 8.710 9.250 8.660 9.100 4,507,350 +0.46(+5.32%)
Aug 10, 2011 8.710 8.990 8.540 8.640 4,758,156 -0.28(-3.14%)
Aug 09, 2011 8.660 8.920 8.100 8.920 6,163,584 +0.64(+7.73%)
Aug 08, 2011 8.790 8.990 8.280 8.280 6,330,949 -0.86(-9.41%)
Aug 05, 2011 9.150 9.410 8.880 9.140 7,874,638 -0.15(-1.61%)
Aug 04, 2011 9.800 9.860 9.230 9.290 5,041,450 -0.68(-6.82%)
Aug 03, 2011 9.740 10.00 9.580 9.970 4,189,347 +0.28(+2.89%)
Aug 02, 2011 10.02 10.10 9.690 9.690 3,871,634 -0.37(-3.68%)
Aug 01, 2011 10.41 10.48 10.01 10.06 4,093,372 -0.27(-2.61%)
Jul 29, 2011 10.46 10.46 9.740 10.33 10,218,843 +0.92(+9.78%)
Jul 28, 2011 9.500 9.660 9.370 9.410 1,965,204 -0.10(-1.05%)
Jul 27, 2011 9.780 9.780 9.470 9.510 2,411,417 -0.36(-3.65%)
Jul 26, 2011 9.900 9.990 9.750 9.870 1,903,234 -0.01(-0.10%)
Jul 25, 2011 9.880 10.11 9.756 9.880 1,399,170 -0.10(-1.05%)
Jul 22, 2011 9.898 10.00 9.840 9.985 2,047,169 +0.14(+1.47%)
Jul 21, 2011 9.820 9.970 9.740 9.840 2,355,921 +0.06(+0.61%)
Jul 20, 2011 9.910 9.910 9.750 9.780 1,480,900 -0.07(-0.71%)
Jul 19, 2011 9.750 9.910 9.750 9.850 2,011,778 +0.17(+1.76%)
Jul 18, 2011 9.810 9.820 9.600 9.680 1,964,229 -0.20(-2.02%)
Jul 15, 2011 9.880 9.990 9.740 9.880 2,185,380 +0.10(+1.02%)
Jul 14, 2011 10.10 10.18 9.770 9.780 4,181,823 -0.26(-2.59%)
Jul 13, 2011 10.13 10.29 10.01 10.04 2,435,717 -0.03(-0.30%)
Jul 12, 2011 10.28 10.32 9.840 10.07 3,033,087 -0.26(-2.52%)
Jul 11, 2011 10.44 10.54 10.30 10.33 1,875,313 -0.25(-2.36%)
Jul 08, 2011 10.57 10.69 10.44 10.58 3,618,477 -0.14(-1.31%)
Jul 07, 2011 10.77 10.86 10.61 10.72 1,972,372 +0.08(+0.75%)
Jul 06, 2011 10.60 10.74 10.54 10.64 3,674,808 +0.04(+0.38%)
Jul 05, 2011 10.67 10.73 10.52 10.60 2,118,849 -0.08(-0.75%)
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.