Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.13 22.32 21.94 22.22 3,136,554 +0.18(+0.82%)
Oct 29, 2015 22.32 22.41 22.00 22.04 3,060,080 -0.37(-1.65%)
Oct 28, 2015 21.88 22.44 21.80 22.41 5,651,997 +0.66(+3.03%)
Oct 27, 2015 22.00 23.30 21.75 21.75 10,502,015 +0.40(+1.87%)
Oct 26, 2015 21.33 21.53 21.33 21.35 2,858,090 -0.04(-0.21%)
Oct 23, 2015 21.26 21.41 21.09 21.39 2,984,085 +0.27(+1.30%)
Oct 22, 2015 21.09 21.44 21.00 21.12 4,770,339 +0.12(+0.57%)
Oct 21, 2015 21.28 21.34 20.98 21.00 2,775,514 -0.14(-0.66%)
Oct 20, 2015 21.20 21.30 21.11 21.14 3,473,214 -0.07(-0.33%)
Oct 19, 2015 21.33 21.42 21.07 21.21 4,199,976 -0.14(-0.66%)
Oct 16, 2015 21.46 21.52 21.27 21.35 2,378,791 -0.04(-0.19%)
Oct 15, 2015 21.44 21.52 21.23 21.39 2,414,825 +0.05(+0.23%)
Oct 14, 2015 21.59 21.77 21.33 21.34 2,856,643 -0.29(-1.34%)
Oct 13, 2015 21.59 21.79 21.34 21.63 2,295,126 -0.03(-0.14%)
Oct 12, 2015 21.73 21.79 21.64 21.66 1,419,991 -0.09(-0.41%)
Oct 09, 2015 21.42 21.80 21.09 21.75 2,469,944 +0.38(+1.78%)
Oct 08, 2015 21.31 21.39 21.12 21.37 2,425,178 -0.03(-0.14%)
Oct 07, 2015 21.40 21.50 20.99 21.40 3,208,348 +0.08(+0.38%)
Oct 06, 2015 21.37 21.53 21.18 21.32 3,767,154 +0.02(+0.09%)
Oct 05, 2015 20.95 21.30 20.92 21.30 3,091,031 +0.49(+2.35%)
Oct 02, 2015 20.31 20.80 20.08 20.81 3,447,540 +0.29(+1.41%)
Oct 01, 2015 20.74 20.80 20.23 20.52 3,485,979 -0.16(-0.77%)
Sep 30, 2015 20.67 20.80 20.49 20.68 3,343,473 +0.24(+1.17%)
Sep 29, 2015 20.53 20.66 20.37 20.44 2,570,188 -0.04(-0.20%)
Sep 28, 2015 20.89 21.11 20.48 20.48 1,981,456 -0.47(-2.27%)
Sep 25, 2015 21.25 21.34 20.84 20.95 1,702,092 -0.09(-0.45%)
Sep 24, 2015 21.06 21.13 20.77 21.05 1,785,199 -0.13(-0.61%)
Sep 23, 2015 21.26 21.29 20.96 21.18 1,778,344 -0.03(-0.14%)
Sep 22, 2015 20.88 21.25 20.73 21.21 3,041,061 +0.13(+0.62%)
Sep 21, 2015 21.00 21.21 20.80 21.08 2,395,296 +0.27(+1.30%)
Sep 18, 2015 20.85 21.11 20.76 20.81 2,787,105 -0.32(-1.51%)
Sep 17, 2015 21.09 21.37 21.01 21.13 1,742,350 -0.07(-0.33%)
Sep 16, 2015 21.19 21.33 21.00 21.20 1,612,934 +0.06(+0.28%)
Sep 15, 2015 20.73 21.19 20.68 21.14 1,523,729 +0.47(+2.27%)
Sep 14, 2015 20.50 20.83 20.50 20.67 2,207,901 +0.02(+0.10%)
Sep 11, 2015 20.73 20.81 20.52 20.65 2,510,592 -0.12(-0.58%)
Sep 10, 2015 20.60 21.00 20.55 20.77 2,603,015 +0.16(+0.78%)
Sep 09, 2015 21.00 21.08 20.59 20.61 2,010,473 -0.24(-1.15%)
Sep 08, 2015 20.66 20.92 20.54 20.85 2,375,682 +0.56(+2.76%)
Sep 04, 2015 20.24 20.29 20.29 20.29 1,866,700 -0.23(-1.12%)
Sep 03, 2015 20.03 20.71 19.96 20.52 3,632,541 +0.59(+2.96%)
Sep 02, 2015 19.96 20.00 19.56 19.93 2,407,704 +0.21(+1.06%)
Sep 01, 2015 19.70 19.97 19.27 19.72 2,404,338 -0.30(-1.50%)
Aug 31, 2015 20.00 20.27 19.96 20.02 1,362,385 -0.12(-0.60%)
Aug 28, 2015 19.87 20.45 19.87 20.14 1,985,178 +0.20(+1.00%)
Aug 27, 2015 19.74 19.95 19.55 19.94 2,740,078 +0.43(+2.20%)
Aug 26, 2015 19.17 19.59 18.70 19.51 2,509,743 +0.76(+4.05%)
Aug 25, 2015 19.60 19.60 18.73 18.75 2,461,077 -0.25(-1.32%)
Aug 24, 2015 18.77 19.75 18.13 19.00 3,238,208 -0.80(-4.04%)
Aug 21, 2015 20.32 20.41 19.80 19.80 2,478,249 -0.67(-3.27%)
Aug 20, 2015 21.48 21.48 20.46 20.47 2,261,916 -1.16(-5.36%)
Aug 19, 2015 21.43 21.86 21.38 21.63 2,236,858 +0.01(+0.05%)
Aug 18, 2015 21.57 21.75 21.45 21.62 1,846,942 -0.18(-0.83%)
Aug 17, 2015 21.54 21.85 21.39 21.80 1,587,982 +0.24(+1.11%)
Aug 14, 2015 21.30 21.59 21.27 21.56 1,684,421 +0.21(+0.98%)
Aug 13, 2015 21.18 21.54 21.18 21.35 1,503,718 +0.10(+0.47%)
Aug 12, 2015 21.11 21.26 20.82 21.25 1,878,490 -0.10(-0.47%)
Aug 11, 2015 21.25 21.55 21.17 21.35 3,716,689 -0.03(-0.14%)
Aug 10, 2015 20.91 21.45 20.87 21.38 2,106,189 +0.48(+2.30%)
Aug 07, 2015 20.81 20.93 20.75 20.90 1,253,806 +0.10(+0.48%)
Aug 06, 2015 21.10 21.26 20.68 20.80 1,406,610 -0.30(-1.42%)
Aug 05, 2015 21.05 21.28 21.05 21.10 1,981,566 +0.16(+0.76%)
Aug 04, 2015 20.98 21.06 20.89 20.94 1,707,605 -0.04(-0.19%)
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.