Cadence Design Sys (NQ: CDNS )

188.04 -2.69 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.90 18.13 17.75 17.99 3,276,769 -0.02(-0.11%)
Jan 29, 2015 18.19 18.20 17.75 18.01 4,235,762 -0.11(-0.61%)
Jan 28, 2015 18.50 18.59 18.10 18.12 2,057,976 -0.23(-1.25%)
Jan 27, 2015 18.38 18.55 18.18 18.35 1,990,306 -0.23(-1.24%)
Jan 26, 2015 18.50 18.62 18.25 18.58 1,961,484 +0.12(+0.68%)
Jan 23, 2015 18.37 18.66 18.30 18.45 1,987,311 +0.09(+0.52%)
Jan 22, 2015 18.42 18.54 18.07 18.36 2,669,155 +0.02(+0.14%)
Jan 21, 2015 18.14 18.44 18.04 18.34 1,877,085 +0.20(+1.07%)
Jan 20, 2015 18.38 18.55 17.89 18.14 4,613,220 -0.19(-1.04%)
Jan 16, 2015 17.71 18.35 17.68 18.33 2,284,459 +0.60(+3.38%)
Jan 15, 2015 18.32 18.40 17.71 17.73 4,130,426 -0.52(-2.88%)
Jan 14, 2015 18.21 18.41 18.01 18.25 1,638,106 -0.18(-0.95%)
Jan 13, 2015 18.45 18.84 18.17 18.43 2,395,893 +0.07(+0.38%)
Jan 12, 2015 18.56 18.56 18.23 18.36 1,320,027 -0.19(-1.02%)
Jan 09, 2015 18.57 18.67 18.28 18.55 2,420,327 -0.06(-0.32%)
Jan 08, 2015 18.61 18.74 18.49 18.61 2,199,924 +0.19(+1.03%)
Jan 07, 2015 18.04 18.45 17.88 18.42 2,912,665 +0.51(+2.85%)
Jan 06, 2015 18.47 18.53 17.89 17.91 4,301,751 -0.49(-2.66%)
Jan 05, 2015 18.71 18.75 18.34 18.40 9,069,921 -0.43(-2.28%)
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.