Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.01 11.23 10.88 11.07 4,485,560 -0.03(-0.27%)
Oct 28, 2011 11.14 11.38 11.09 11.10 4,037,436 -0.05(-0.45%)
Oct 27, 2011 10.74 11.34 10.54 11.15 16,916,884 +0.85(+8.25%)
Oct 26, 2011 10.47 10.47 10.01 10.30 4,179,404 -0.04(-0.39%)
Oct 25, 2011 10.47 10.53 10.29 10.34 2,680,666 -0.20(-1.90%)
Oct 24, 2011 10.20 10.55 10.11 10.54 3,161,497 +0.38(+3.74%)
Oct 21, 2011 10.02 10.23 9.960 10.16 1,471,807 +0.25(+2.52%)
Oct 20, 2011 9.970 10.06 9.680 9.910 1,864,949 -0.05(-0.50%)
Oct 19, 2011 10.04 10.08 9.920 9.960 2,888,623 -0.11(-1.09%)
Oct 18, 2011 9.900 10.12 9.750 10.07 2,243,203 +0.14(+1.41%)
Oct 17, 2011 10.08 10.11 9.890 9.930 1,439,138 -0.19(-1.88%)
Oct 14, 2011 10.10 10.19 10.04 10.12 1,280,215 +0.13(+1.30%)
Oct 13, 2011 9.820 10.05 9.780 9.990 1,723,061 +0.07(+0.71%)
Oct 12, 2011 9.990 10.09 9.880 9.920 3,163,370 -0.01(-0.10%)
Oct 11, 2011 9.770 10.04 9.770 9.930 3,140,148 +0.09(+0.91%)
Oct 10, 2011 9.680 9.890 9.650 9.840 1,750,413 +0.35(+3.69%)
Oct 07, 2011 9.560 9.670 9.380 9.490 2,420,535 -0.03(-0.32%)
Oct 06, 2011 9.370 9.530 9.130 9.520 3,088,612 +0.18(+1.93%)
Oct 05, 2011 9.270 9.440 9.100 9.340 3,988,446 +0.07(+0.76%)
Oct 04, 2011 8.860 9.300 8.710 9.270 3,648,478 +0.27(+3.00%)
Oct 03, 2011 9.200 9.400 8.810 9.000 4,435,574 -0.24(-2.60%)
Sep 30, 2011 9.510 9.520 9.240 9.240 3,006,670 -0.34(-3.55%)
Sep 29, 2011 9.650 9.740 9.290 9.580 2,635,019 +0.12(+1.32%)
Sep 28, 2011 9.870 9.890 9.430 9.455 3,731,836 -0.38(-3.81%)
Sep 27, 2011 9.940 10.10 9.750 9.830 3,291,142 +0.11(+1.13%)
Sep 26, 2011 9.460 9.750 9.330 9.720 3,948,637 +0.33(+3.51%)
Sep 23, 2011 9.180 9.400 9.060 9.390 5,947,293 +0.18(+1.95%)
Sep 22, 2011 9.200 9.400 9.060 9.210 4,940,242 -0.30(-3.15%)
Sep 21, 2011 9.610 9.870 9.510 9.510 3,603,534 -0.06(-0.63%)
Sep 20, 2011 9.820 9.970 9.560 9.570 3,312,511 -0.24(-2.45%)
Sep 19, 2011 9.730 9.855 9.560 9.810 2,974,648 -0.10(-1.01%)
Sep 16, 2011 9.810 9.930 9.740 9.910 3,264,602 +0.07(+0.71%)
Sep 15, 2011 9.790 9.880 9.650 9.840 2,657,709 +0.15(+1.55%)
Sep 14, 2011 9.380 9.830 9.330 9.690 4,898,954 +0.36(+3.86%)
Sep 13, 2011 9.010 9.390 9.010 9.330 3,771,120 +0.30(+3.38%)
Sep 12, 2011 8.750 9.030 8.750 9.025 3,476,826 +0.14(+1.63%)
Sep 09, 2011 8.940 8.980 8.770 8.880 4,379,332 -0.17(-1.88%)
Sep 08, 2011 9.030 9.150 8.960 9.050 2,532,900 -0.05(-0.55%)
Sep 07, 2011 8.950 9.130 8.890 9.100 2,718,107 +0.31(+3.53%)
Sep 06, 2011 8.570 8.830 8.570 8.790 2,789,896 -0.09(-1.01%)
Sep 02, 2011 9.070 9.240 8.800 8.880 2,143,809 -0.38(-4.10%)
Sep 01, 2011 9.290 9.400 9.150 9.260 4,987,198 +0.02(+0.22%)
Aug 31, 2011 9.290 9.490 9.120 9.240 3,196,105 +0.04(+0.43%)
Aug 30, 2011 9.160 9.320 9.030 9.200 2,207,679 -0.06(-0.65%)
Aug 29, 2011 9.000 9.340 8.970 9.260 2,499,672 +0.39(+4.40%)
Aug 26, 2011 8.550 8.900 8.450 8.870 1,668,150 +0.26(+3.02%)
Aug 25, 2011 8.910 8.990 8.570 8.610 1,641,472 -0.25(-2.82%)
Aug 24, 2011 8.650 8.895 8.560 8.860 3,524,192 +0.21(+2.43%)
Aug 23, 2011 8.360 8.670 8.160 8.650 3,330,971 +0.35(+4.22%)
Aug 22, 2011 8.320 8.430 8.150 8.300 2,684,958 +0.18(+2.22%)
Aug 19, 2011 8.210 8.533 8.090 8.120 2,743,154 -0.28(-3.33%)
Aug 18, 2011 8.700 8.700 8.320 8.400 3,899,176 -0.55(-6.15%)
Aug 17, 2011 9.070 9.170 8.790 8.950 4,828,981 -0.07(-0.78%)
Aug 16, 2011 9.270 9.360 8.920 9.020 3,626,065 -0.38(-4.04%)
Aug 15, 2011 9.180 9.430 9.070 9.400 2,750,816 +0.34(+3.70%)
Aug 12, 2011 9.200 9.320 9.040 9.065 2,151,724 -0.04(-0.38%)
Aug 11, 2011 8.710 9.250 8.660 9.100 4,507,350 +0.46(+5.32%)
Aug 10, 2011 8.710 8.990 8.540 8.640 4,758,156 -0.28(-3.14%)
Aug 09, 2011 8.660 8.920 8.100 8.920 6,163,584 +0.64(+7.73%)
Aug 08, 2011 8.790 8.990 8.280 8.280 6,330,949 -0.86(-9.41%)
Aug 05, 2011 9.150 9.410 8.880 9.140 7,874,638 -0.15(-1.61%)
Aug 04, 2011 9.800 9.860 9.230 9.290 5,041,450 -0.68(-6.82%)
Aug 03, 2011 9.740 10.00 9.580 9.970 4,189,347 +0.28(+2.89%)
Aug 02, 2011 10.02 10.10 9.690 9.690 3,871,634 -0.37(-3.68%)
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.