Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.410 8.640 8.380 8.470 5,237,029 +0.04(+0.47%)
Oct 28, 2010 8.100 8.560 8.100 8.430 10,595,295 +0.34(+4.20%)
Oct 27, 2010 8.150 8.230 7.980 8.090 3,521,987 +0.00(+0.00%)
Oct 25, 2010 8.010 8.130 7.990 8.090 3,041,110 +0.12(+1.51%)
Oct 22, 2010 7.810 8.020 7.740 7.970 2,083,956 +0.16(+2.05%)
Oct 21, 2010 7.760 7.880 7.690 7.810 1,588,737 +0.08(+1.03%)
Oct 20, 2010 7.730 7.800 7.640 7.730 2,371,562 +0.04(+0.52%)
Oct 19, 2010 7.720 7.835 7.590 7.690 4,670,386 -0.13(-1.66%)
Oct 18, 2010 7.950 7.980 7.743 7.820 3,556,211 -0.15(-1.88%)
Oct 15, 2010 8.190 8.210 7.940 7.970 7,404,389 -0.20(-2.45%)
Oct 14, 2010 7.940 8.310 7.920 8.170 6,556,365 +0.20(+2.51%)
Oct 13, 2010 7.770 8.000 7.740 7.970 3,811,023 +0.23(+2.97%)
Oct 12, 2010 7.660 7.810 7.520 7.740 3,838,284 +0.07(+0.91%)
Oct 11, 2010 7.610 7.700 7.540 7.670 1,622,617 +0.04(+0.52%)
Oct 08, 2010 7.620 7.660 7.470 7.630 1,837,576 -0.01(-0.13%)
Oct 07, 2010 7.600 7.680 7.510 7.640 1,148,548 +0.06(+0.79%)
Oct 06, 2010 7.760 7.790 7.550 7.580 1,264,555 -0.18(-2.32%)
Oct 05, 2010 7.580 7.760 7.560 7.760 2,307,547 +0.26(+3.47%)
Oct 04, 2010 7.540 7.640 7.420 7.500 1,483,210 -0.10(-1.32%)
Oct 01, 2010 7.710 7.710 7.500 7.600 2,069,895 -0.03(-0.39%)
Sep 30, 2010 7.690 7.770 7.570 7.630 2,184,988 +0.02(+0.26%)
Sep 29, 2010 7.530 7.630 7.480 7.610 2,248,120 +0.02(+0.26%)
Sep 28, 2010 7.650 7.710 7.420 7.590 5,789,468 -0.11(-1.43%)
Sep 27, 2010 7.710 7.800 7.660 7.700 1,513,741 -0.03(-0.39%)
Sep 24, 2010 7.630 7.750 7.630 7.730 1,577,911 +0.22(+2.93%)
Sep 23, 2010 7.560 7.780 7.510 7.510 2,747,793 -0.13(-1.70%)
Sep 22, 2010 7.660 7.750 7.520 7.640 2,946,016 -0.06(-0.78%)
Sep 21, 2010 7.810 7.830 7.630 7.700 2,807,443 -0.13(-1.66%)
Sep 20, 2010 7.800 7.920 7.730 7.830 1,516,511 +0.07(+0.90%)
Sep 17, 2010 7.710 7.790 7.660 7.760 2,862,256 +0.03(+0.39%)
Sep 15, 2010 7.670 7.830 7.660 7.730 4,515,913 +0.04(+0.52%)
Sep 14, 2010 7.460 7.740 7.410 7.690 8,654,225 +0.24(+3.22%)
Sep 13, 2010 7.440 7.520 7.380 7.450 3,775,272 +0.05(+0.68%)
Sep 10, 2010 7.340 7.450 7.290 7.400 3,036,153 +0.06(+0.82%)
Sep 09, 2010 7.250 7.430 7.240 7.340 5,652,498 +0.15(+2.09%)
Sep 08, 2010 7.170 7.210 7.070 7.190 2,050,116 +0.06(+0.84%)
Sep 07, 2010 7.130 7.200 7.080 7.130 2,297,494 -0.05(-0.70%)
Sep 03, 2010 7.180 7.200 7.060 7.180 2,263,039 +0.09(+1.27%)
Sep 02, 2010 6.990 7.160 6.960 7.090 3,008,226 +0.08(+1.11%)
Sep 01, 2010 6.850 7.020 6.850 7.013 2,738,992 +0.22(+3.28%)
Aug 31, 2010 6.690 6.880 6.690 6.790 3,144,872 -0.01(-0.15%)
Aug 30, 2010 6.810 6.930 6.775 6.800 1,654,364 -0.05(-0.73%)
Aug 27, 2010 6.890 6.980 6.780 6.850 4,814,837 +0.03(+0.44%)
Aug 26, 2010 6.920 6.990 6.790 6.820 2,039,822 -0.06(-0.87%)
Aug 25, 2010 6.730 6.930 6.680 6.880 2,839,231 +0.10(+1.47%)
Aug 24, 2010 6.790 6.850 6.730 6.780 4,033,742 -0.10(-1.45%)
Aug 23, 2010 7.080 7.090 6.880 6.880 1,899,107 -0.20(-2.82%)
Aug 20, 2010 6.760 7.100 6.760 7.080 3,361,260 +0.28(+4.12%)
Aug 19, 2010 6.880 6.960 6.770 6.800 2,905,697 -0.11(-1.59%)
Aug 18, 2010 6.820 6.960 6.780 6.910 3,198,305 +0.09(+1.32%)
Aug 17, 2010 6.600 7.010 6.550 6.820 6,864,640 +0.37(+5.74%)
Aug 16, 2010 6.360 6.540 6.320 6.450 3,224,462 +0.07(+1.10%)
Aug 13, 2010 6.470 6.510 6.370 6.380 2,247,341 -0.08(-1.28%)
Aug 12, 2010 6.550 6.610 6.392 6.463 3,080,484 -0.18(-2.67%)
Aug 11, 2010 6.730 6.820 6.440 6.640 2,437,631 -0.24(-3.49%)
Aug 10, 2010 6.980 7.050 6.840 6.880 2,766,550 -0.20(-2.82%)
Aug 09, 2010 7.000 7.090 6.940 7.080 1,955,909 +0.10(+1.43%)
Aug 06, 2010 6.940 7.010 6.800 6.980 2,910,296 +0.01(+0.14%)
Aug 05, 2010 6.960 7.080 6.950 6.970 2,166,519 -0.05(-0.71%)
Aug 04, 2010 6.960 7.080 6.920 7.020 3,094,973 +0.07(+1.01%)
Aug 03, 2010 7.080 7.150 6.900 6.950 6,310,372 -0.17(-2.39%)
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.