Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.77 19.03 18.52 18.92 5,380,101 +0.22(+1.18%)
Jan 30, 2007 18.25 18.76 18.09 18.70 5,538,610 +0.45(+2.47%)
Jan 29, 2007 17.92 18.30 17.92 18.25 2,564,032 +0.28(+1.56%)
Jan 26, 2007 18.04 18.10 17.92 17.97 3,347,880 +0.00(+0.00%)
Jan 25, 2007 18.36 18.37 17.97 17.97 3,600,411 -0.49(-2.65%)
Jan 24, 2007 18.15 18.50 18.15 18.46 3,287,245 +0.26(+1.43%)
Jan 23, 2007 18.01 18.38 18.01 18.20 3,127,205 +0.15(+0.83%)
Jan 22, 2007 18.32 18.32 17.86 18.05 3,113,974 -0.18(-0.99%)
Jan 19, 2007 17.91 18.27 17.87 18.23 4,687,580 +0.16(+0.89%)
Jan 18, 2007 18.20 18.39 17.96 18.07 3,208,716 -0.10(-0.55%)
Jan 17, 2007 18.10 18.23 17.92 18.17 4,792,465 +0.07(+0.39%)
Jan 16, 2007 18.13 18.25 18.07 18.10 2,986,862 -0.04(-0.22%)
Jan 12, 2007 18.27 18.41 18.14 18.14 2,212,483 -0.09(-0.49%)
Jan 11, 2007 18.04 18.39 18.04 18.23 3,233,360 +0.19(+1.05%)
Jan 10, 2007 17.93 18.13 17.88 18.04 2,542,912 -0.09(-0.50%)
Jan 09, 2007 18.04 18.18 17.90 18.13 4,197,987 +0.10(+0.55%)
Jan 08, 2007 18.03 18.14 17.80 18.03 3,510,868 -0.03(-0.17%)
Jan 05, 2007 18.05 18.19 17.89 18.06 2,881,640 +0.04(+0.22%)
Jan 04, 2007 18.17 18.17 17.73 18.02 4,779,851 -0.13(-0.72%)
Jan 03, 2007 17.99 18.41 17.65 18.15 5,242,643 +0.24(+1.34%)
Dec 29, 2006 17.78 18.12 17.73 17.91 2,554,372 +0.08(+0.45%)
Dec 28, 2006 18.10 18.11 17.79 17.83 2,028,165 -0.36(-1.98%)
Dec 27, 2006 17.95 18.21 17.82 18.19 2,821,316 +0.24(+1.34%)
Dec 26, 2006 17.93 18.00 17.83 17.95 962,962 +0.02(+0.11%)
Dec 22, 2006 18.20 18.25 17.90 17.93 1,463,991 -0.22(-1.21%)
Dec 21, 2006 18.15 18.38 18.06 18.15 1,716,687 +0.01(+0.06%)
Dec 20, 2006 18.46 18.62 18.12 18.14 3,488,398 -0.11(-0.60%)
Dec 19, 2006 18.13 18.45 17.83 18.25 6,186,950 -0.04(-0.22%)
Dec 18, 2006 18.67 18.74 18.09 18.29 3,863,465 -0.37(-1.98%)
Dec 15, 2006 18.56 18.75 18.53 18.66 7,699,958 +0.25(+1.36%)
Dec 14, 2006 17.94 18.75 17.94 18.41 29,122,297 +0.41(+2.28%)
Dec 13, 2006 17.98 18.00 17.76 18.00 6,580,724 +0.41(+2.33%)
Dec 12, 2006 17.78 17.89 17.42 17.59 2,787,496 -0.27(-1.51%)
Dec 11, 2006 17.65 17.99 17.63 17.86 2,318,815 +0.17(+0.96%)
Dec 08, 2006 17.60 17.96 17.45 17.69 2,799,848 +0.02(+0.11%)
Dec 07, 2006 18.04 18.14 17.55 17.67 2,751,383 -0.33(-1.83%)
Dec 06, 2006 18.04 18.20 17.88 18.00 1,996,004 -0.11(-0.61%)
Dec 05, 2006 18.50 18.50 18.04 18.11 2,359,980 -0.37(-2.00%)
Dec 04, 2006 18.14 18.54 17.92 18.48 2,166,416 +0.32(+1.76%)
Dec 01, 2006 18.38 18.41 17.94 18.16 2,397,795 -0.22(-1.20%)
Nov 30, 2006 18.48 18.69 18.29 18.38 2,069,800 -0.02(-0.11%)
Nov 29, 2006 18.45 18.55 18.17 18.40 1,266,512 +0.01(+0.05%)
Nov 28, 2006 18.10 18.44 17.90 18.39 2,598,237 +0.31(+1.71%)
Nov 27, 2006 18.58 18.58 18.02 18.08 2,430,055 -0.52(-2.80%)
Nov 24, 2006 18.63 18.63 18.44 18.60 1,046,282 -0.09(-0.48%)
Nov 22, 2006 18.57 18.70 18.34 18.69 1,672,357 +0.05(+0.27%)
Nov 21, 2006 18.67 18.80 18.55 18.64 1,887,209 -0.10(-0.53%)
Nov 20, 2006 18.60 18.78 18.58 18.74 1,680,484 +0.04(+0.21%)
Nov 17, 2006 18.80 18.85 18.62 18.70 2,252,959 -0.13(-0.69%)
Nov 16, 2006 18.98 18.99 18.71 18.83 2,248,593 -0.02(-0.11%)
Nov 15, 2006 18.80 18.95 18.74 18.85 2,260,508 +0.09(+0.48%)
Nov 14, 2006 18.63 18.78 18.61 18.76 2,625,647 +0.08(+0.43%)
Nov 13, 2006 18.27 18.85 18.25 18.68 2,400,419 -0.13(-0.69%)
Nov 10, 2006 18.47 18.87 18.47 18.81 3,331,825 +0.44(+2.40%)
Nov 09, 2006 18.62 18.65 18.29 18.37 3,407,534 -0.25(-1.34%)
Nov 08, 2006 18.30 18.63 18.29 18.62 2,106,321 +0.19(+1.03%)
Nov 07, 2006 18.39 18.50 18.33 18.43 2,679,711 +0.05(+0.27%)
Nov 06, 2006 18.01 18.42 18.01 18.38 2,043,484 +0.43(+2.40%)
Nov 03, 2006 18.08 18.20 17.94 17.95 3,791,746 -0.20(-1.10%)
Nov 02, 2006 17.80 18.22 17.79 18.15 2,461,923 +0.31(+1.74%)
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.