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

Cadence Design Sys (NQ: CDNS )

283.11 -2.79 (-0.98%)
Streaming Delayed Price Updated: 2:05 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 (%)
Feb 29, 2016 21.54 21.75 21.40 21.55 2,209,315 -0.08(-0.37%)
Feb 26, 2016 21.67 21.93 21.59 21.63 2,698,181 +0.02(+0.09%)
Feb 25, 2016 21.30 21.64 21.23 21.61 1,902,936 +0.31(+1.46%)
Feb 24, 2016 20.43 21.35 20.43 21.30 3,015,270 +0.20(+0.95%)
Feb 23, 2016 21.13 21.24 20.94 21.10 2,708,770 -0.15(-0.71%)
Feb 22, 2016 21.08 21.29 20.86 21.25 3,840,980 +0.30(+1.43%)
Feb 19, 2016 20.73 21.00 20.59 20.95 2,548,636 +0.17(+0.82%)
Feb 18, 2016 20.95 21.09 20.41 20.78 3,910,084 -0.17(-0.81%)
Feb 17, 2016 20.56 21.07 20.56 20.95 5,266,003 +0.34(+1.65%)
Feb 16, 2016 20.48 20.87 20.32 20.61 5,435,191 +0.33(+1.63%)
Feb 12, 2016 20.40 20.28 20.28 20.28 3,136,100 +0.13(+0.65%)
Feb 11, 2016 20.05 20.56 20.04 20.15 5,455,174 -0.29(-1.42%)
Feb 10, 2016 19.97 20.62 19.94 20.44 5,904,384 +0.62(+3.13%)
Feb 09, 2016 19.35 20.01 19.35 19.82 6,568,952 +0.22(+1.12%)
Feb 08, 2016 19.76 19.99 19.02 19.60 5,961,987 -0.40(-2.00%)
Feb 05, 2016 20.31 20.40 19.91 20.00 6,054,546 -0.40(-1.96%)
Feb 04, 2016 20.91 21.43 20.24 20.40 7,515,595 +1.17(+6.08%)
Feb 03, 2016 19.31 19.49 18.97 19.23 5,953,906 +0.00(+0.00%)
Feb 02, 2016 19.34 19.50 18.98 19.23 1,763,325 -0.31(-1.59%)
Feb 01, 2016 19.36 19.75 18.81 19.54 3,425,226 -0.02(-0.10%)
Jan 29, 2016 19.10 19.61 19.10 19.56 2,716,389 +0.57(+3.00%)
Jan 28, 2016 19.00 19.13 18.77 18.99 1,511,644 +0.15(+0.80%)
Jan 27, 2016 19.52 19.52 18.74 18.84 3,167,398 -0.46(-2.38%)
Jan 26, 2016 18.92 19.43 18.85 19.30 3,364,086 +0.43(+2.28%)
Jan 25, 2016 19.46 19.56 18.86 18.87 2,689,536 -0.65(-3.33%)
Jan 22, 2016 19.20 19.55 19.15 19.52 2,531,577 +0.59(+3.12%)
Jan 21, 2016 19.12 19.26 18.84 18.93 1,752,874 -0.11(-0.58%)
Jan 20, 2016 18.54 19.17 18.32 19.04 3,606,315 +0.19(+1.01%)
Jan 19, 2016 19.20 19.34 18.72 18.85 2,948,998 -0.15(-0.79%)
Jan 15, 2016 18.82 19.00 19.00 19.00 3,375,300 -0.38(-1.96%)
Jan 14, 2016 18.69 19.48 18.55 19.38 5,900,743 +0.72(+3.86%)
Jan 13, 2016 19.27 19.30 18.48 18.66 5,422,484 -0.48(-2.51%)
Jan 12, 2016 19.42 19.51 18.94 19.14 4,200,494 -0.14(-0.73%)
Jan 11, 2016 19.25 19.56 19.05 19.28 4,339,528 +0.04(+0.21%)
Jan 08, 2016 19.85 19.94 19.22 19.24 4,222,787 -0.51(-2.58%)
Jan 07, 2016 19.84 20.08 19.73 19.75 2,535,770 -0.45(-2.23%)
Jan 06, 2016 20.24 20.38 20.11 20.20 2,583,927 -0.34(-1.66%)
Jan 05, 2016 20.53 20.64 20.41 20.54 3,540,144 +0.01(+0.05%)
Jan 04, 2016 20.00 20.57 20.00 20.53 3,404,640 -0.28(-1.35%)
Dec 31, 2015 21.12 20.81 20.81 20.81 3,118,200 -0.41(-1.93%)
Dec 30, 2015 21.26 21.37 21.14 21.22 1,753,882 -0.05(-0.24%)
Dec 29, 2015 21.28 21.48 21.04 21.27 2,425,265 +0.06(+0.28%)
Dec 28, 2015 21.18 21.25 21.02 21.21 1,934,183 -0.08(-0.38%)
Dec 24, 2015 21.38 21.29 21.29 21.29 950,400 -0.03(-0.14%)
Dec 23, 2015 21.24 21.48 21.07 21.32 2,435,477 +0.14(+0.66%)
Dec 22, 2015 20.97 21.25 20.53 21.18 2,040,528 +0.26(+1.24%)
Dec 21, 2015 21.11 21.21 20.70 20.92 3,592,824 -0.08(-0.38%)
Dec 18, 2015 21.26 21.52 21.00 21.00 5,059,499 -0.34(-1.59%)
Dec 17, 2015 21.79 21.84 21.33 21.34 1,767,085 -0.43(-1.98%)
Dec 16, 2015 21.57 21.80 21.37 21.77 3,853,540 +0.16(+0.74%)
Dec 15, 2015 21.34 21.77 21.25 21.61 4,557,239 +0.42(+1.98%)
Dec 14, 2015 21.51 21.51 20.96 21.19 3,164,274 +0.10(+0.47%)
Dec 11, 2015 20.97 21.37 20.88 21.09 2,443,893 -0.05(-0.24%)
Dec 10, 2015 21.16 21.29 20.95 21.14 2,698,578 +0.03(+0.14%)
Dec 09, 2015 21.40 21.66 21.05 21.11 2,929,248 -0.39(-1.81%)
Dec 08, 2015 21.80 21.80 21.33 21.50 2,559,210 -0.06(-0.28%)
Dec 07, 2015 21.56 21.76 21.43 21.56 2,831,061 -0.09(-0.42%)
Dec 04, 2015 21.29 21.75 21.25 21.65 2,459,474 +0.43(+2.03%)
Dec 03, 2015 22.23 22.23 20.96 21.22 5,808,638 -1.00(-4.50%)
Dec 02, 2015 22.29 22.40 22.17 22.22 2,101,415 -0.05(-0.22%)
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.