Cadence Design Sys (NQ: CDNS )

182.77 USD +5.56 (+3.14%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.23 15.39 15.23 15.39 1,403,500 +0.02(+0.13%)
Oct 30, 2003 15.44 15.46 15.20 15.37 1,700,500 -0.06(-0.39%)
Oct 29, 2003 15.35 15.56 15.25 15.43 2,173,100 -0.02(-0.13%)
Oct 28, 2003 15.08 15.45 15.08 15.45 2,548,700 +0.29(+1.91%)
Oct 27, 2003 14.71 15.18 14.62 15.16 2,099,000 +0.50(+3.41%)
Oct 24, 2003 14.80 14.80 14.51 14.66 1,082,300 -0.24(-1.61%)
Oct 23, 2003 14.97 15.01 14.80 14.90 2,640,900 -0.07(-0.47%)
Oct 22, 2003 15.09 15.09 14.86 14.97 1,871,000 -0.19(-1.25%)
Oct 21, 2003 15.38 15.38 15.09 15.16 3,501,200 -0.18(-1.17%)
Oct 20, 2003 14.53 15.38 14.87 15.34 5,994,000 +0.81(+5.57%)
Oct 17, 2003 14.64 14.88 14.52 14.53 2,313,400 -0.11(-0.75%)
Oct 16, 2003 14.25 14.90 14.20 14.64 5,360,900 +0.63(+4.50%)
Oct 15, 2003 13.90 14.05 13.78 14.01 4,377,700 +0.18(+1.30%)
Oct 14, 2003 13.87 13.90 13.70 13.83 1,879,700 -0.04(-0.29%)
Oct 13, 2003 13.41 13.87 13.40 13.87 1,510,400 +0.56(+4.21%)
Oct 10, 2003 13.25 13.28 13.15 13.31 1,004,100 +0.12(+0.91%)
Oct 09, 2003 13.70 13.88 13.06 13.19 1,685,600 -0.51(-3.72%)
Oct 08, 2003 13.41 13.81 13.40 13.70 1,990,000 +0.40(+3.01%)
Oct 07, 2003 13.03 13.29 13.02 13.30 4,811,900 +0.10(+0.76%)
Oct 06, 2003 13.28 13.36 13.14 13.20 1,154,700 -0.08(-0.60%)
Oct 03, 2003 13.24 13.40 13.22 13.28 3,210,400 +0.28(+2.15%)
Oct 02, 2003 13.21 13.23 12.96 13.00 2,685,100 -0.26(-1.96%)
Oct 01, 2003 13.33 13.40 13.11 13.26 2,596,200 -0.14(-1.04%)
Sep 30, 2003 13.40 13.46 13.00 13.40 3,071,600 -0.06(-0.45%)
Sep 29, 2003 13.29 13.59 13.01 13.46 2,697,300 +0.14(+1.05%)
Sep 26, 2003 13.51 13.59 13.42 13.32 1,124,500 -0.19(-1.41%)
Sep 25, 2003 13.34 13.81 13.34 13.51 1,853,700 +0.08(+0.60%)
Sep 24, 2003 13.97 13.97 13.35 13.43 3,752,600 -0.54(-3.87%)
Sep 23, 2003 13.85 13.97 13.85 13.97 857,000 +0.15(+1.09%)
Sep 22, 2003 13.93 13.93 13.70 13.82 1,510,500 -0.15(-1.07%)
Sep 19, 2003 14.00 14.00 13.81 13.97 2,281,900 -0.06(-0.43%)
Sep 18, 2003 13.96 14.04 13.82 14.03 2,107,100 +0.06(+0.43%)
Sep 17, 2003 14.00 14.00 13.89 13.97 1,154,500 -0.03(-0.21%)
Sep 16, 2003 13.59 14.03 13.56 14.00 1,755,900 +0.41(+3.02%)
Sep 15, 2003 13.93 13.98 13.52 13.59 1,748,000 -0.39(-2.79%)
Sep 12, 2003 13.95 14.02 13.61 13.98 2,954,500 +0.05(+0.36%)
Sep 11, 2003 13.71 14.05 13.71 13.93 3,881,700 +0.22(+1.60%)
Sep 10, 2003 13.84 13.90 13.64 13.71 5,590,400 -0.13(-0.94%)
Sep 09, 2003 13.67 13.96 13.64 13.84 2,668,400 +0.17(+1.24%)
Sep 08, 2003 13.47 13.85 13.44 13.67 3,986,500 +0.20(+1.48%)
Sep 05, 2003 13.90 13.95 13.47 13.47 3,995,800 -0.49(-3.51%)
Sep 04, 2003 14.22 14.22 13.85 13.96 4,676,700 -0.26(-1.83%)
Sep 03, 2003 14.47 14.47 13.96 14.22 3,916,400 -0.24(-1.66%)
Sep 02, 2003 14.22 14.49 14.03 14.46 2,630,600 +0.24(+1.69%)
Aug 29, 2003 14.18 14.23 14.12 14.22 1,467,000 -0.02(-0.14%)
Aug 28, 2003 13.91 14.25 13.75 14.24 4,086,500 +0.34(+2.45%)
Aug 27, 2003 13.75 13.90 13.62 13.90 3,634,600 +0.08(+0.58%)
Aug 26, 2003 13.80 13.85 13.46 13.82 3,726,800 -0.26(-1.85%)
Aug 25, 2003 13.87 14.13 13.86 14.08 2,595,400 +0.16(+1.15%)
Aug 22, 2003 13.80 14.14 13.80 13.92 5,923,400 +0.23(+1.68%)
Aug 21, 2003 13.72 13.76 13.50 13.69 2,209,500 -0.03(-0.22%)
Aug 20, 2003 13.67 13.77 13.51 13.72 3,773,200 +0.03(+0.22%)
Aug 19, 2003 13.35 13.71 13.34 13.69 1,492,600 +0.36(+2.70%)
Aug 18, 2003 13.26 13.35 13.23 13.33 2,915,100 +0.06(+0.45%)
Aug 15, 2003 13.00 13.32 13.00 13.27 971,600 +0.17(+1.30%)
Aug 14, 2003 13.06 13.17 13.01 13.10 1,063,400 +0.05(+0.38%)
Aug 13, 2003 13.19 13.19 12.91 13.05 3,531,700 -0.14(-1.06%)
Aug 12, 2003 13.35 13.35 12.35 13.19 8,446,400 -0.19(-1.42%)
Aug 11, 2003 13.19 13.84 13.09 13.38 9,972,500 +0.19(+1.44%)
Aug 08, 2003 12.97 13.25 12.91 13.19 810,800 +0.27(+2.09%)
Aug 07, 2003 13.15 13.20 12.87 12.92 1,470,700 -0.18(-1.37%)
Aug 06, 2003 13.30 13.31 13.10 13.10 1,912,000 -0.25(-1.87%)
Aug 05, 2003 13.40 13.44 13.27 13.35 768,100 -0.03(-0.22%)
Aug 04, 2003 13.20 13.47 13.19 13.38 831,300 -0.01(-0.07%)
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.