Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.98 26.11 25.71 26.03 3,939,816 -0.09(-0.34%)
Jan 30, 2017 26.18 26.24 25.76 26.12 1,460,956 -0.10(-0.38%)
Jan 27, 2017 26.01 26.24 25.97 26.22 934,148 +0.26(+1.00%)
Jan 26, 2017 26.31 26.37 25.94 25.96 1,185,700 -0.30(-1.14%)
Jan 25, 2017 26.45 26.47 26.14 26.26 1,438,117 +0.03(+0.11%)
Jan 24, 2017 25.74 26.27 25.67 26.23 2,415,765 +0.56(+2.18%)
Jan 23, 2017 25.83 26.07 25.62 25.67 1,474,545 -0.27(-1.04%)
Jan 20, 2017 25.99 26.25 25.90 25.94 973,886 -0.03(-0.12%)
Jan 19, 2017 26.00 26.22 25.88 25.97 1,077,064 +0.06(+0.23%)
Jan 18, 2017 25.85 26.06 25.69 25.91 962,414 +0.11(+0.43%)
Jan 17, 2017 25.96 26.04 25.75 25.80 919,925 -0.27(-1.04%)
Jan 13, 2017 26.07 26.07 26.07 0 +0.13(+0.50%)
Jan 12, 2017 26.00 26.00 25.55 25.94 878,175 -0.17(-0.65%)
Jan 11, 2017 25.81 26.16 25.80 26.11 1,017,825 +0.34(+1.32%)
Jan 10, 2017 25.75 26.02 25.71 25.77 976,554 +0.05(+0.19%)
Jan 09, 2017 25.57 25.86 25.55 25.72 996,275 +0.07(+0.27%)
Jan 06, 2017 25.63 25.84 25.54 25.65 1,072,572 -0.01(-0.04%)
Jan 05, 2017 25.61 25.91 25.57 25.66 1,196,418 +0.09(+0.35%)
Jan 04, 2017 25.34 25.74 25.33 25.57 2,025,164 +0.23(+0.91%)
Jan 03, 2017 25.43 25.68 25.24 25.34 1,367,726 +0.12(+0.48%)
Dec 30, 2016 25.22 25.22 25.22 0 -0.30(-1.18%)
Dec 29, 2016 25.36 25.52 25.24 25.52 734,802 +0.13(+0.51%)
Dec 28, 2016 25.88 25.92 25.35 25.39 1,180,290 -0.49(-1.89%)
Dec 27, 2016 25.82 26.08 25.76 25.88 812,644 +0.12(+0.47%)
Dec 23, 2016 25.76 25.76 25.76 0 +0.24(+0.94%)
Dec 22, 2016 25.76 25.83 25.38 25.52 985,775 -0.26(-1.01%)
Dec 21, 2016 25.86 25.97 25.75 25.78 985,854 -0.14(-0.54%)
Dec 20, 2016 25.72 25.93 25.68 25.92 1,262,000 +0.23(+0.90%)
Dec 19, 2016 25.51 25.88 25.49 25.69 1,766,142 +0.15(+0.59%)
Dec 16, 2016 25.49 25.82 25.48 25.54 5,104,026 +0.01(+0.04%)
Dec 15, 2016 25.63 25.90 25.50 25.53 2,315,211 -0.13(-0.51%)
Dec 14, 2016 24.15 25.96 24.15 25.66 1,471,441 -0.17(-0.66%)
Dec 13, 2016 25.88 26.11 25.79 25.83 1,678,632 -0.02(-0.08%)
Dec 12, 2016 25.66 25.87 25.40 25.85 1,740,086 -0.10(-0.39%)
Dec 09, 2016 26.28 26.35 25.94 25.95 1,584,555 -0.23(-0.88%)
Dec 08, 2016 25.95 26.30 25.93 26.18 1,453,049 +0.22(+0.85%)
Dec 07, 2016 25.53 26.03 25.50 25.96 1,796,704 +0.37(+1.45%)
Dec 06, 2016 25.53 25.78 25.49 25.59 1,652,439 +0.06(+0.24%)
Dec 05, 2016 25.42 25.72 25.34 25.53 1,613,585 +0.21(+0.83%)
Dec 02, 2016 25.14 25.50 24.95 25.32 2,003,020 +0.14(+0.56%)
Dec 01, 2016 26.18 26.19 25.14 25.18 2,138,643 -1.10(-4.19%)
Nov 30, 2016 26.45 26.74 26.22 26.28 2,041,970 -0.31(-1.17%)
Nov 29, 2016 26.45 26.73 26.35 26.59 1,335,198 +0.07(+0.26%)
Nov 28, 2016 26.63 26.74 26.47 26.52 1,436,979 -0.24(-0.90%)
Nov 25, 2016 26.50 26.93 26.50 26.76 706,323 +0.27(+1.02%)
Nov 23, 2016 26.49 26.49 26.49 0 -0.28(-1.05%)
Nov 22, 2016 26.90 27.04 26.68 26.77 2,490,543 -0.09(-0.34%)
Nov 21, 2016 26.45 26.87 26.45 26.86 2,369,115 +0.46(+1.74%)
Nov 18, 2016 26.97 26.97 26.38 26.40 1,491,872 -0.08(-0.30%)
Nov 17, 2016 25.81 26.53 25.81 26.48 1,967,312 +0.63(+2.44%)
Nov 16, 2016 25.92 25.92 25.18 25.85 1,972,535 +0.41(+1.61%)
Nov 15, 2016 25.51 25.68 25.30 25.44 3,296,914 -0.07(-0.27%)
Nov 14, 2016 26.95 26.95 25.29 25.51 5,489,896 +0.18(+0.71%)
Nov 11, 2016 24.84 25.56 24.74 25.33 2,129,491 +0.49(+1.97%)
Nov 10, 2016 25.16 25.39 24.73 24.84 2,738,500 -0.22(-0.88%)
Nov 09, 2016 25.07 25.32 24.59 25.06 2,330,689 -0.40(-1.57%)
Nov 08, 2016 25.33 25.73 25.32 25.46 1,445,173 +0.02(+0.08%)
Nov 07, 2016 25.30 25.50 25.21 25.44 1,106,671 +0.51(+2.05%)
Nov 04, 2016 24.78 25.20 24.63 24.93 1,427,400 +0.14(+0.56%)
Nov 03, 2016 24.80 25.07 24.72 24.79 1,793,469 +0.03(+0.12%)
Nov 02, 2016 25.06 25.40 24.71 24.76 2,761,262 -0.40(-1.59%)
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.