Cadence Design Sys (NQ: CDNS )

161.58 USD -2.05 (-1.25%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.99 45.34 44.40 44.57 2,649,595 +0.19(+0.43%)
Oct 30, 2018 44.16 44.90 43.64 44.38 2,801,383 +0.18(+0.41%)
Oct 29, 2018 46.33 46.53 43.49 44.20 3,421,214 -1.32(-2.90%)
Oct 26, 2018 45.24 46.52 45.24 45.52 3,102,400 -1.01(-2.17%)
Oct 25, 2018 45.57 46.98 45.49 46.53 3,568,674 +1.42(+3.15%)
Oct 24, 2018 46.47 46.90 45.11 45.11 6,544,336 -1.74(-3.71%)
Oct 23, 2018 43.90 47.03 43.00 46.85 8,591,663 +6.24(+15.37%)
Oct 22, 2018 40.29 40.82 40.14 40.61 3,234,309 +0.50(+1.25%)
Oct 19, 2018 40.14 40.72 39.97 40.11 2,582,500 +0.07(+0.17%)
Oct 18, 2018 40.19 40.31 39.87 40.04 2,340,845 -0.36(-0.89%)
Oct 17, 2018 40.33 40.51 39.71 40.40 1,514,184 +0.06(+0.15%)
Oct 16, 2018 39.77 40.44 39.61 40.34 2,127,011 +0.96(+2.44%)
Oct 15, 2018 39.82 39.99 39.28 39.38 2,025,327 -0.61(-1.53%)
Oct 12, 2018 39.85 40.12 39.16 39.99 2,965,800 +0.86(+2.20%)
Oct 11, 2018 39.43 40.29 39.08 39.13 2,921,126 -0.35(-0.89%)
Oct 10, 2018 41.11 41.31 39.43 39.48 2,753,661 -1.84(-4.45%)
Oct 09, 2018 41.42 41.86 40.97 41.32 1,528,929 -0.09(-0.22%)
Oct 08, 2018 42.75 42.85 40.96 41.41 2,387,043 -1.49(-3.47%)
Oct 05, 2018 43.47 43.70 42.56 42.90 1,623,000 -0.52(-1.20%)
Oct 04, 2018 44.70 44.81 43.09 43.42 1,884,847 -1.48(-3.30%)
Oct 03, 2018 44.66 45.11 44.50 44.90 1,449,714 +0.41(+0.92%)
Oct 02, 2018 45.06 45.11 44.38 44.49 1,468,691 -0.57(-1.26%)
Oct 01, 2018 45.46 45.69 44.92 45.06 1,606,454 -0.26(-0.57%)
Sep 28, 2018 44.93 45.34 44.78 45.32 1,189,900 +0.31(+0.69%)
Sep 27, 2018 45.08 45.12 44.76 45.01 952,239 +0.06(+0.13%)
Sep 26, 2018 45.40 45.82 44.90 44.95 1,394,494 -0.47(-1.03%)
Sep 25, 2018 45.74 45.93 45.38 45.42 1,187,596 -0.15(-0.33%)
Sep 24, 2018 45.39 45.69 45.01 45.57 1,118,399 +0.04(+0.09%)
Sep 21, 2018 45.79 45.93 45.44 45.53 3,650,200 -0.22(-0.48%)
Sep 20, 2018 45.24 45.84 45.14 45.75 1,405,728 +0.72(+1.60%)
Sep 19, 2018 45.22 45.33 44.69 45.03 1,137,047 -0.19(-0.42%)
Sep 18, 2018 45.32 45.64 45.20 45.22 1,600,796 -0.15(-0.33%)
Sep 17, 2018 46.16 46.41 45.33 45.37 1,492,653 -0.89(-1.92%)
Sep 14, 2018 46.11 46.66 46.11 46.26 1,220,100 -0.05(-0.11%)
Sep 13, 2018 46.04 46.47 45.90 46.31 1,450,085 +0.44(+0.96%)
Sep 12, 2018 46.34 46.44 45.79 45.87 1,751,048 -0.59(-1.27%)
Sep 11, 2018 46.34 46.67 46.24 46.46 2,074,704 -0.03(-0.06%)
Sep 10, 2018 46.69 46.79 46.39 46.49 1,211,363 +0.05(+0.11%)
Sep 07, 2018 46.41 46.70 46.22 46.44 1,551,900 -0.10(-0.21%)
Sep 06, 2018 46.60 46.92 46.32 46.54 1,922,470 +0.01(+0.02%)
Sep 05, 2018 46.61 46.72 45.70 46.53 1,702,138 -0.11(-0.24%)
Sep 04, 2018 46.91 47.27 46.42 46.64 2,050,876 -0.40(-0.85%)
Aug 31, 2018 47.04 47.04 47.04 0 -0.02(-0.04%)
Aug 30, 2018 47.08 47.31 46.98 47.06 1,494,169 -0.20(-0.42%)
Aug 29, 2018 47.05 47.38 46.98 47.26 1,450,382 +0.35(+0.75%)
Aug 28, 2018 47.00 47.18 46.67 46.91 793,330 +0.07(+0.15%)
Aug 27, 2018 46.98 47.17 46.70 46.84 1,141,776 +0.02(+0.04%)
Aug 24, 2018 46.62 46.94 46.54 46.82 888,400 +0.45(+0.97%)
Aug 23, 2018 45.62 46.74 45.58 46.37 1,475,937 +0.62(+1.36%)
Aug 22, 2018 45.40 45.83 45.25 45.75 701,755 +0.35(+0.77%)
Aug 21, 2018 45.12 45.64 45.10 45.40 1,257,061 +0.32(+0.71%)
Aug 20, 2018 45.20 45.36 44.83 45.08 1,095,028 -0.10(-0.22%)
Aug 17, 2018 45.22 45.38 44.69 45.18 978,200 -0.19(-0.42%)
Aug 16, 2018 45.58 45.73 45.27 45.37 1,379,310 -0.07(-0.15%)
Aug 15, 2018 45.61 45.82 45.10 45.44 1,519,990 -0.56(-1.22%)
Aug 14, 2018 45.66 46.10 45.42 46.00 1,345,669 +0.64(+1.41%)
Aug 13, 2018 45.31 45.68 45.09 45.36 2,240,040 +0.16(+0.35%)
Aug 10, 2018 45.12 45.52 45.04 45.20 835,600 -0.13(-0.29%)
Aug 09, 2018 45.19 45.58 44.97 45.33 1,080,168 +0.26(+0.58%)
Aug 08, 2018 45.07 45.33 44.86 45.07 1,275,495 -0.09(-0.20%)
Aug 07, 2018 45.08 45.47 45.03 45.16 926,063 +0.07(+0.16%)
Aug 06, 2018 44.74 45.30 44.60 45.09 962,283 +0.32(+0.71%)
Aug 03, 2018 44.81 44.96 44.38 44.77 777,000 +0.07(+0.16%)
Aug 02, 2018 43.68 44.74 43.56 44.70 1,599,514 +0.71(+1.61%)
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.