Cadence Design Sys (NQ: CDNS )

147.26 USD -0.33 (-0.22%)
Official Closing Price Updated: 5:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 147.62 147.94 145.08 147.26 1,011,200 -0.33(-0.22%)
Apr 15, 2021 146.10 148.27 146.10 147.59 1,098,927 +2.98(+2.06%)
Apr 14, 2021 146.10 147.25 143.99 144.61 1,294,736 -1.54(-1.05%)
Apr 13, 2021 145.71 147.71 144.91 146.15 1,059,152 +1.36(+0.94%)
Apr 12, 2021 144.54 144.99 143.28 144.79 1,120,079 -0.56(-0.39%)
Apr 09, 2021 144.98 146.00 144.12 145.35 1,310,900 -0.11(-0.08%)
Apr 08, 2021 144.45 145.81 143.68 145.46 1,190,926 +2.90(+2.03%)
Apr 07, 2021 142.43 143.53 141.55 142.56 976,084 -0.90(-0.63%)
Apr 06, 2021 144.23 145.47 142.40 143.46 1,882,981 -2.41(-1.65%)
Apr 05, 2021 142.00 146.06 141.64 145.87 1,828,614 +4.38(+3.10%)
Apr 01, 2021 138.46 142.78 138.41 141.49 1,887,800 +4.50(+3.28%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
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.