Cadence Design Sys (NQ: CDNS )

186.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.