Cadence Design Sys (NQ: CDNS )

186.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.000 4.170 3.930 4.070 4,164,272 +0.01(+0.25%)
Oct 30, 2008 3.380 4.070 3.340 4.060 21,768,644 +0.75(+22.66%)
Oct 29, 2008 3.470 3.490 3.100 3.310 5,054,226 -0.18(-5.16%)
Oct 28, 2008 3.130 3.540 2.760 3.490 13,779,650 +0.44(+14.43%)
Oct 27, 2008 2.860 3.180 2.700 3.050 11,792,275 +0.15(+5.17%)
Oct 24, 2008 2.880 3.060 2.760 2.900 9,404,258 -0.32(-9.94%)
Oct 23, 2008 3.630 3.630 2.420 3.220 25,891,287 -1.10(-25.46%)
Oct 22, 2008 4.550 4.650 4.130 4.320 4,616,700 -0.22(-4.85%)
Oct 21, 2008 4.670 4.830 4.450 4.540 4,691,807 -0.24(-5.02%)
Oct 20, 2008 4.820 4.860 4.480 4.780 5,771,123 +0.27(+5.99%)
Oct 17, 2008 4.180 5.640 4.050 4.510 7,182,881 +0.21(+4.88%)
Oct 16, 2008 4.480 4.610 4.070 4.300 8,615,122 -0.20(-4.44%)
Oct 15, 2008 4.820 5.080 4.490 4.500 7,303,660 -0.80(-15.09%)
Oct 14, 2008 5.160 5.500 5.150 5.300 8,257,760 +0.14(+2.71%)
Oct 13, 2008 5.070 5.160 4.530 5.160 5,468,660 +0.42(+8.86%)
Oct 10, 2008 4.780 5.550 4.000 4.740 10,146,075 -0.24(-4.82%)
Oct 09, 2008 5.510 5.510 4.890 4.980 5,014,980 -0.34(-6.39%)
Oct 08, 2008 5.340 5.660 5.140 5.320 6,047,083 +0.16(+3.10%)
Oct 07, 2008 5.840 5.840 5.156 5.160 6,892,809 -0.50(-8.83%)
Oct 06, 2008 6.200 6.380 5.340 5.660 9,799,475 -0.56(-9.00%)
Oct 03, 2008 6.470 6.640 6.210 6.220 6,252,223 -0.11(-1.74%)
Oct 02, 2008 6.680 6.690 6.310 6.330 6,039,370 -0.36(-5.38%)
Oct 01, 2008 6.670 6.930 6.590 6.690 4,200,186 -0.07(-1.04%)
Sep 30, 2008 6.170 6.810 6.170 6.760 6,198,493 +0.56(+9.03%)
Sep 29, 2008 6.730 6.870 6.110 6.200 5,699,952 -0.60(-8.82%)
Sep 26, 2008 6.780 6.870 6.740 6.800 7,764,235 -0.05(-0.73%)
Sep 25, 2008 7.180 7.280 6.770 6.850 7,646,170 -0.24(-3.39%)
Sep 24, 2008 7.080 7.340 7.045 7.090 3,728,502 -0.02(-0.28%)
Sep 23, 2008 7.310 7.390 7.060 7.110 3,435,497 -0.15(-2.07%)
Sep 22, 2008 7.460 7.680 7.170 7.260 3,073,416 -0.18(-2.42%)
Sep 19, 2008 7.430 7.560 7.250 7.440 4,749,327 +0.18(+2.48%)
Sep 18, 2008 7.400 7.400 6.840 7.260 5,830,204 +0.09(+1.26%)
Sep 17, 2008 7.520 7.630 7.150 7.170 6,339,146 -0.48(-6.27%)
Sep 16, 2008 7.490 7.750 7.310 7.650 6,178,307 +0.05(+0.66%)
Sep 15, 2008 7.580 7.890 7.455 7.600 4,489,964 -0.21(-2.69%)
Sep 12, 2008 7.620 7.850 7.442 7.810 8,480,802 +0.06(+0.77%)
Sep 11, 2008 7.970 7.970 7.640 7.750 4,418,005 -0.22(-2.76%)
Sep 10, 2008 8.030 8.040 7.750 7.970 4,334,569 +0.04(+0.50%)
Sep 09, 2008 8.200 8.480 7.930 7.930 5,387,726 -0.31(-3.76%)
Sep 08, 2008 7.800 8.280 7.800 8.240 4,370,824 +0.27(+3.39%)
Sep 05, 2008 7.720 8.050 7.690 7.970 4,303,251 +0.17(+2.18%)
Sep 04, 2008 7.830 7.900 7.650 7.800 5,137,093 -0.03(-0.38%)
Sep 03, 2008 7.960 8.170 7.820 7.830 8,202,488 -0.14(-1.76%)
Sep 02, 2008 8.140 8.270 7.970 7.970 4,349,786 -0.02(-0.25%)
Aug 29, 2008 8.110 8.170 7.980 7.990 4,107,686 -0.19(-2.32%)
Aug 28, 2008 8.170 8.340 8.090 8.180 4,760,512 +0.07(+0.86%)
Aug 27, 2008 7.920 8.130 7.840 8.110 5,401,226 +0.29(+3.71%)
Aug 26, 2008 7.960 7.960 7.715 7.820 6,039,534 -0.17(-2.13%)
Aug 25, 2008 7.850 8.040 7.840 7.990 5,213,395 +0.01(+0.13%)
Aug 22, 2008 7.730 8.040 7.720 7.980 5,505,929 +0.19(+2.44%)
Aug 21, 2008 7.550 7.880 7.500 7.790 9,997,079 +0.13(+1.70%)
Aug 20, 2008 7.630 7.700 7.430 7.660 7,147,975 +0.13(+1.73%)
Aug 19, 2008 7.610 7.750 7.500 7.530 5,247,448 -0.21(-2.71%)
Aug 18, 2008 7.980 8.080 7.700 7.740 11,642,482 +0.10(+1.31%)
Aug 15, 2008 7.210 8.350 7.120 7.640 11,492,139 +0.48(+6.70%)
Aug 14, 2008 7.160 7.220 7.130 7.160 5,446,412 +0.00(+0.00%)
Aug 13, 2008 7.190 7.320 7.131 7.160 5,547,666 -0.01(-0.14%)
Aug 12, 2008 7.240 7.330 7.130 7.170 4,080,506 -0.07(-0.97%)
Aug 11, 2008 7.080 7.270 7.080 7.240 6,382,360 +0.10(+1.40%)
Aug 08, 2008 7.020 7.160 6.980 7.140 7,399,948 +0.14(+2.00%)
Aug 07, 2008 7.090 7.175 6.990 7.000 4,438,739 -0.03(-0.43%)
Aug 06, 2008 7.050 7.130 6.950 7.030 5,092,461 +0.01(+0.14%)
Aug 05, 2008 7.200 7.230 6.950 7.020 4,696,096 -0.11(-1.54%)
Aug 04, 2008 7.120 7.160 7.050 7.130 5,745,305 +0.02(+0.28%)
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.