Cadence Design Sys (NQ: CDNS )

183.09 USD -3.59 (-1.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.420 6.460 6.050 6.110 5,493,100 -0.24(-3.78%)
Oct 29, 2009 7.100 7.100 5.860 6.350 15,106,455 -0.68(-9.67%)
Oct 28, 2009 7.290 7.370 7.000 7.030 3,013,682 -0.32(-4.35%)
Oct 27, 2009 7.650 7.850 7.350 7.350 2,880,182 -0.25(-3.29%)
Oct 26, 2009 7.620 7.860 7.560 7.600 2,641,562 -0.02(-0.26%)
Oct 23, 2009 7.721 7.900 7.580 7.620 2,268,391 -0.18(-2.31%)
Oct 22, 2009 7.890 7.930 7.680 7.800 2,468,080 -0.07(-0.89%)
Oct 21, 2009 7.730 8.060 7.730 7.870 2,398,525 +0.10(+1.29%)
Oct 20, 2009 7.787 8.080 7.730 7.770 3,716,922 -0.25(-3.12%)
Oct 19, 2009 8.080 8.150 7.910 8.020 2,303,184 -0.02(-0.25%)
Oct 16, 2009 8.090 8.130 7.910 8.040 1,640,901 -0.11(-1.35%)
Oct 15, 2009 8.020 8.160 7.950 8.150 2,134,023 +0.07(+0.87%)
Oct 14, 2009 7.910 8.180 7.900 8.080 3,591,290 +0.25(+3.19%)
Oct 13, 2009 7.640 7.870 7.580 7.830 1,498,999 +0.19(+2.49%)
Oct 12, 2009 7.670 7.720 7.620 7.640 903,698 -0.06(-0.78%)
Oct 09, 2009 7.530 7.720 7.510 7.700 911,941 +0.13(+1.72%)
Oct 08, 2009 7.540 7.630 7.400 7.570 1,650,624 +0.10(+1.34%)
Oct 07, 2009 7.540 7.550 7.390 7.470 1,322,362 -0.12(-1.58%)
Oct 06, 2009 7.380 7.640 7.250 7.590 3,382,118 +0.30(+4.12%)
Oct 05, 2009 7.030 7.320 6.940 7.290 2,820,119 +0.31(+4.44%)
Oct 02, 2009 6.940 7.200 6.860 6.980 2,541,436 -0.12(-1.69%)
Oct 01, 2009 7.320 7.348 7.060 7.100 2,802,785 -0.24(-3.27%)
Sep 30, 2009 7.430 7.550 7.180 7.340 3,283,831 -0.10(-1.34%)
Sep 29, 2009 7.330 7.530 7.270 7.440 2,973,005 +0.07(+0.95%)
Sep 28, 2009 7.220 7.400 7.120 7.370 2,173,981 +0.19(+2.65%)
Sep 25, 2009 7.170 7.210 7.040 7.180 2,184,888 -0.02(-0.28%)
Sep 24, 2009 7.350 7.390 7.130 7.200 2,148,549 -0.11(-1.50%)
Sep 23, 2009 7.320 7.470 7.280 7.310 1,733,390 -0.01(-0.14%)
Sep 22, 2009 7.260 7.450 7.240 7.320 2,065,946 +0.09(+1.24%)
Sep 21, 2009 7.070 7.250 7.010 7.230 1,657,926 +0.05(+0.70%)
Sep 18, 2009 7.090 7.200 7.055 7.180 2,077,618 +0.11(+1.56%)
Sep 17, 2009 7.100 7.180 7.000 7.070 1,521,926 -0.07(-0.98%)
Sep 16, 2009 7.060 7.150 6.980 7.140 1,681,503 +0.07(+0.99%)
Sep 15, 2009 7.060 7.130 7.000 7.070 1,931,845 -0.02(-0.28%)
Sep 14, 2009 6.800 7.110 6.760 7.090 1,920,990 +0.20(+2.90%)
Sep 11, 2009 6.890 6.950 6.810 6.890 2,448,898 -0.02(-0.29%)
Sep 10, 2009 6.500 6.910 6.500 6.910 4,376,862 +0.40(+6.14%)
Sep 09, 2009 6.390 6.550 6.315 6.510 1,605,253 +0.14(+2.20%)
Sep 08, 2009 6.400 6.410 6.300 6.370 1,079,281 +0.01(+0.16%)
Sep 04, 2009 6.170 6.360 6.120 6.360 1,195,727 +0.21(+3.41%)
Sep 03, 2009 6.150 6.240 6.040 6.150 1,839,878 +0.02(+0.33%)
Sep 02, 2009 6.060 6.190 6.020 6.130 2,051,514 +0.04(+0.66%)
Sep 01, 2009 6.210 6.360 6.060 6.090 2,429,648 -0.18(-2.87%)
Aug 31, 2009 6.240 6.350 6.130 6.270 2,904,235 -0.11(-1.72%)
Aug 28, 2009 6.300 6.500 6.250 6.380 4,163,249 +0.13(+2.08%)
Aug 27, 2009 5.930 6.310 5.760 6.250 4,783,450 +0.31(+5.22%)
Aug 26, 2009 5.900 6.040 5.870 5.940 1,186,725 -0.01(-0.17%)
Aug 25, 2009 6.000 6.060 5.930 5.950 1,238,935 -0.03(-0.50%)
Aug 24, 2009 5.990 6.080 5.950 5.980 1,863,682 -0.06(-0.99%)
Aug 21, 2009 5.910 6.050 5.810 6.040 2,439,276 +0.17(+2.90%)
Aug 20, 2009 5.780 5.950 5.750 5.870 1,813,327 +0.06(+1.03%)
Aug 19, 2009 5.700 5.880 5.670 5.810 2,174,667 +0.02(+0.35%)
Aug 18, 2009 5.740 5.830 5.680 5.790 1,640,656 +0.10(+1.76%)
Aug 17, 2009 5.710 5.770 5.600 5.690 3,503,413 -0.16(-2.77%)
Aug 14, 2009 5.890 5.900 5.700 5.852 2,938,782 -0.07(-1.15%)
Aug 13, 2009 5.830 5.930 5.730 5.920 1,865,513 +0.14(+2.42%)
Aug 12, 2009 5.540 5.900 5.532 5.780 2,910,383 +0.23(+4.14%)
Aug 11, 2009 5.710 5.720 5.530 5.550 3,898,726 -0.18(-3.14%)
Aug 10, 2009 5.890 5.900 5.660 5.730 3,172,639 -0.17(-2.88%)
Aug 07, 2009 5.890 5.950 5.840 5.900 2,104,672 +0.09(+1.55%)
Aug 06, 2009 5.700 5.890 5.690 5.810 2,362,318 +0.11(+1.93%)
Aug 05, 2009 5.920 5.940 5.650 5.700 3,391,602 -0.25(-4.20%)
Aug 04, 2009 5.900 6.030 5.900 5.950 4,011,794 -0.02(-0.34%)
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.