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 29, 2004 12.49 12.65 12.31 12.44 1,006,500 +0.03(+0.24%)
Oct 28, 2004 12.54 12.59 12.35 12.41 1,140,700 -0.13(-1.04%)
Oct 27, 2004 12.30 12.54 12.24 12.54 1,869,700 +0.30(+2.45%)
Oct 26, 2004 12.42 12.42 12.11 12.24 1,407,700 -0.15(-1.21%)
Oct 25, 2004 12.40 12.46 12.15 12.39 1,182,600 -0.02(-0.16%)
Oct 22, 2004 13.16 13.16 12.39 12.41 2,048,000 -0.72(-5.48%)
Oct 21, 2004 12.90 13.16 12.58 13.13 4,114,400 +1.09(+9.05%)
Oct 20, 2004 12.16 12.24 12.01 12.04 2,361,900 -0.12(-0.99%)
Oct 19, 2004 12.53 12.58 12.15 12.16 2,280,400 -0.37(-2.95%)
Oct 18, 2004 12.34 12.55 12.25 12.53 1,557,900 +0.19(+1.54%)
Oct 15, 2004 12.57 12.65 12.30 12.34 1,988,300 -0.19(-1.52%)
Oct 14, 2004 12.75 12.80 12.52 12.53 1,621,900 -0.15(-1.18%)
Oct 13, 2004 12.92 13.04 12.67 12.68 1,223,800 -0.16(-1.25%)
Oct 12, 2004 12.78 12.99 12.66 12.84 1,022,900 -0.01(-0.08%)
Oct 11, 2004 12.87 12.96 12.81 12.85 1,208,200 -0.02(-0.16%)
Oct 08, 2004 13.23 13.33 12.82 12.87 2,070,400 -0.54(-4.03%)
Oct 07, 2004 13.66 13.66 13.37 13.41 3,436,600 -0.25(-1.83%)
Oct 06, 2004 13.71 13.74 13.58 13.66 2,116,100 -0.05(-0.36%)
Oct 05, 2004 13.50 13.81 13.47 13.71 1,624,600 +0.24(+1.78%)
Oct 04, 2004 13.52 13.79 13.41 13.47 1,157,300 -0.04(-0.30%)
Oct 01, 2004 13.10 13.51 13.10 13.51 1,589,100 +0.47(+3.60%)
Sep 30, 2004 12.78 13.17 12.70 13.04 1,476,800 +0.18(+1.40%)
Sep 29, 2004 12.51 12.90 12.50 12.86 722,700 +0.30(+2.39%)
Sep 28, 2004 12.53 12.59 12.47 12.56 553,200 +0.04(+0.32%)
Sep 27, 2004 12.67 12.67 12.42 12.52 551,800 -0.20(-1.57%)
Sep 24, 2004 12.92 12.96 12.65 12.72 765,300 -0.17(-1.32%)
Sep 23, 2004 12.77 12.94 12.67 12.89 846,700 +0.05(+0.39%)
Sep 22, 2004 12.90 13.00 12.72 12.84 1,215,700 -0.14(-1.08%)
Sep 21, 2004 13.10 13.12 12.83 12.98 1,547,000 -0.15(-1.14%)
Sep 20, 2004 13.02 13.15 13.00 13.13 709,900 +0.11(+0.84%)
Sep 17, 2004 13.10 13.19 13.01 13.02 839,800 -0.09(-0.69%)
Sep 16, 2004 13.04 13.19 13.00 13.11 1,022,500 +0.14(+1.08%)
Sep 15, 2004 13.22 13.22 12.97 12.97 614,100 -0.32(-2.41%)
Sep 14, 2004 13.29 13.33 13.16 13.29 2,232,800 +0.00(+0.00%)
Sep 13, 2004 13.08 13.32 13.05 13.29 789,500 +0.19(+1.45%)
Sep 10, 2004 12.90 13.20 12.85 13.10 1,553,000 +0.16(+1.24%)
Sep 09, 2004 12.71 12.94 12.70 12.94 1,194,700 +0.24(+1.89%)
Sep 08, 2004 12.72 12.85 12.61 12.70 1,173,300 -0.01(-0.08%)
Sep 07, 2004 12.42 12.73 12.42 12.71 1,441,100 +0.38(+3.08%)
Sep 03, 2004 12.60 12.65 12.27 12.33 1,254,900 -0.37(-2.91%)
Sep 02, 2004 12.53 12.75 12.41 12.70 509,200 +0.17(+1.36%)
Sep 01, 2004 12.43 12.70 12.41 12.53 580,400 +0.10(+0.80%)
Aug 31, 2004 12.59 12.65 12.23 12.43 1,983,300 -0.06(-0.48%)
Aug 30, 2004 12.65 12.75 12.44 12.49 1,219,500 -0.16(-1.26%)
Aug 27, 2004 12.38 12.75 12.36 12.65 1,950,100 +0.22(+1.77%)
Aug 26, 2004 12.23 12.49 12.23 12.43 2,168,300 +0.19(+1.55%)
Aug 25, 2004 11.80 12.24 11.80 12.24 2,514,500 +0.50(+4.26%)
Aug 24, 2004 11.75 11.80 11.57 11.74 1,559,600 +0.02(+0.17%)
Aug 23, 2004 11.61 11.85 11.55 11.72 2,418,200 +0.17(+1.47%)
Aug 20, 2004 11.74 11.75 11.47 11.55 4,741,100 -0.18(-1.53%)
Aug 19, 2004 12.31 12.31 11.65 11.73 11,318,000 -1.10(-8.57%)
Aug 18, 2004 12.52 12.93 12.45 12.83 741,500 +0.31(+2.48%)
Aug 17, 2004 12.30 12.65 12.18 12.52 2,087,700 +0.22(+1.79%)
Aug 16, 2004 12.27 12.53 12.21 12.30 595,400 +0.00(+0.00%)
Aug 13, 2004 12.23 12.30 12.09 12.30 886,100 +0.04(+0.33%)
Aug 12, 2004 12.25 12.34 12.12 12.26 1,033,900 -0.02(-0.16%)
Aug 11, 2004 12.52 12.52 12.10 12.28 1,720,600 -0.27(-2.15%)
Aug 10, 2004 12.50 12.57 12.34 12.55 995,200 +0.10(+0.80%)
Aug 09, 2004 12.50 12.55 12.32 12.45 1,024,500 -0.07(-0.56%)
Aug 06, 2004 12.42 12.60 12.10 12.52 2,119,100 +0.00(+0.00%)
Aug 05, 2004 12.85 12.85 12.48 12.52 1,303,800 -0.33(-2.57%)
Aug 04, 2004 12.64 12.93 12.60 12.85 1,185,500 +0.13(+1.02%)
Aug 03, 2004 12.90 13.09 12.63 12.72 1,583,400 -0.33(-2.53%)
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.