Cadence Design Sys (NQ: CDNS )

310.87 -0.47 (-0.15%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.08 39.47 38.98 39.47 3,644,416 +0.47(+1.21%)
Sep 28, 2017 38.93 39.14 38.77 39.00 1,463,126 +0.08(+0.21%)
Sep 27, 2017 38.97 38.92 2,648,942 +0.59(+1.54%)
Sep 26, 2017 38.68 38.79 38.32 38.33 2,499,961 -0.09(-0.23%)
Sep 25, 2017 38.85 38.87 38.22 38.42 1,986,131 -0.46(-1.18%)
Sep 22, 2017 38.39 38.92 38.33 38.88 1,799,606 +0.45(+1.17%)
Sep 21, 2017 38.49 38.51 38.20 38.43 2,490,132 +0.07(+0.18%)
Sep 20, 2017 38.71 38.81 38.10 38.36 4,066,155 -0.46(-1.18%)
Sep 19, 2017 38.80 38.98 38.57 38.82 4,074,977 +0.04(+0.10%)
Sep 18, 2017 38.50 38.86 38.34 38.78 3,956,769 +0.51(+1.33%)
Sep 15, 2017 38.00 38.50 37.76 38.27 57,218,096 +0.25(+0.66%)
Sep 14, 2017 37.24 38.37 37.17 38.02 5,948,062 +0.57(+1.52%)
Sep 13, 2017 37.56 37.66 37.14 37.45 4,981,975 -0.10(-0.27%)
Sep 12, 2017 37.74 37.84 36.83 37.55 4,247,616 -0.06(-0.16%)
Sep 11, 2017 38.13 38.13 37.47 37.61 6,626,418 -0.63(-1.65%)
Sep 08, 2017 38.43 38.51 38.23 38.24 1,053,802 -0.19(-0.49%)
Sep 07, 2017 38.36 38.74 38.32 38.43 920,764 +0.16(+0.42%)
Sep 06, 2017 38.37 38.49 38.09 38.27 2,021,436 +0.03(+0.08%)
Sep 05, 2017 38.51 38.78 37.84 38.24 2,631,086 -0.45(-1.16%)
Sep 01, 2017 39.30 39.49 38.68 38.69 1,483,738 -0.60(-1.53%)
Aug 31, 2017 38.49 39.30 38.46 39.29 2,453,952 +0.93(+2.42%)
Aug 30, 2017 37.90 38.44 37.85 38.36 1,182,692 +0.45(+1.19%)
Aug 29, 2017 37.57 37.95 37.45 37.91 1,537,593 +0.14(+0.37%)
Aug 28, 2017 37.48 37.86 37.40 37.77 1,462,249 +0.37(+0.99%)
Aug 25, 2017 37.32 37.70 37.11 37.40 1,513,810 +0.22(+0.59%)
Aug 24, 2017 37.44 37.48 37.01 37.18 1,363,734 -0.16(-0.43%)
Aug 23, 2017 37.24 37.56 37.22 37.34 1,220,651 -0.11(-0.29%)
Aug 22, 2017 37.07 37.46 36.99 37.45 1,742,501 +0.46(+1.24%)
Aug 21, 2017 36.88 37.00 36.69 36.99 873,230 +0.04(+0.11%)
Aug 18, 2017 36.92 37.14 36.69 36.95 967,720 +0.11(+0.30%)
Aug 17, 2017 37.44 37.60 36.81 36.84 1,486,835 -0.72(-1.92%)
Aug 16, 2017 37.15 37.70 37.02 37.56 1,174,400 +0.34(+0.91%)
Aug 15, 2017 37.02 37.28 36.96 37.22 1,429,931 +0.21(+0.57%)
Aug 14, 2017 36.53 37.06 36.45 37.01 1,620,170 +0.67(+1.84%)
Aug 11, 2017 36.29 36.67 36.17 36.34 1,384,628 +0.15(+0.41%)
Aug 10, 2017 36.43 36.56 36.07 36.19 1,609,697 -0.37(-1.01%)
Aug 09, 2017 36.58 36.66 36.40 36.56 1,622,452 -0.24(-0.65%)
Aug 08, 2017 36.61 36.95 36.52 36.80 2,028,171 +0.17(+0.46%)
Aug 07, 2017 36.22 36.78 36.22 36.63 1,466,366 +0.43(+1.19%)
Aug 04, 2017 36.36 35.91 36.20 2,343,986 -0.01(-0.03%)
Aug 03, 2017 36.18 36.28 35.95 36.21 2,723,400 +0.16(+0.44%)
Aug 02, 2017 36.84 36.88 35.95 36.05 2,928,872 -0.67(-1.82%)
Aug 01, 2017 36.96 37.09 36.68 36.72 1,832,544 -0.18(-0.49%)
Jul 31, 2017 37.03 37.29 36.70 36.90 1,744,013 -0.11(-0.30%)
Jul 28, 2017 36.78 37.27 36.77 37.01 1,183,510 +0.03(+0.08%)
Jul 27, 2017 37.36 37.51 36.45 36.98 2,409,210 -0.20(-0.54%)
Jul 26, 2017 36.76 37.50 36.70 37.18 3,781,353 +0.54(+1.47%)
Jul 25, 2017 35.50 36.84 35.28 36.64 5,680,940 +1.57(+4.48%)
Jul 24, 2017 34.98 35.10 34.76 35.07 3,594,353 +0.09(+0.26%)
Jul 21, 2017 34.92 35.09 34.82 34.98 1,537,730 -0.11(-0.31%)
Jul 20, 2017 35.32 34.75 35.09 1,578,868 -0.23(-0.65%)
Jul 19, 2017 34.89 35.40 34.83 35.32 1,594,769 +0.51(+1.47%)
Jul 18, 2017 34.69 34.84 34.51 34.81 1,182,256 +0.10(+0.29%)
Jul 17, 2017 34.63 34.79 34.54 34.71 925,079 -0.02(-0.06%)
Jul 14, 2017 34.52 34.84 34.39 34.73 958,922 +0.28(+0.81%)
Jul 13, 2017 34.80 34.80 34.34 34.45 1,009,831 -0.28(-0.81%)
Jul 12, 2017 34.37 34.78 34.19 34.73 1,204,976 +0.58(+1.70%)
Jul 11, 2017 33.86 34.23 33.81 34.15 1,012,708 +0.25(+0.74%)
Jul 10, 2017 33.69 34.05 33.54 33.90 918,760 +0.23(+0.68%)
Jul 07, 2017 33.35 33.85 33.13 33.67 1,588,639 +0.39(+1.17%)
Jul 06, 2017 33.13 33.39 32.86 33.28 2,020,470 +0.01(+0.03%)
Jul 05, 2017 33.12 33.35 32.97 33.27 1,714,498 +0.20(+0.60%)
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.