Cadence Design Sys (NQ: CDNS )

184.09 -0.24 (-0.13%)
Streaming Delayed Price Updated: 10:34 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
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.