Cadence Design Sys (NQ: CDNS )

160.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.44 16.73 16.40 16.73 295,500 +0.24(+1.46%)
Nov 26, 2003 16.48 16.62 16.47 16.49 640,000 +0.01(+0.06%)
Nov 25, 2003 16.51 16.72 16.51 16.48 1,847,800 -0.09(-0.54%)
Nov 24, 2003 16.65 16.68 16.48 16.57 1,808,400 +0.17(+1.04%)
Nov 21, 2003 16.15 16.45 16.05 16.40 2,012,900 +0.62(+3.93%)
Nov 20, 2003 15.96 16.32 15.73 15.78 2,684,100 -0.17(-1.07%)
Nov 19, 2003 15.51 16.01 15.51 15.95 3,724,700 +0.45(+2.90%)
Nov 18, 2003 15.93 16.05 15.50 15.50 2,256,100 -0.33(-2.08%)
Nov 17, 2003 15.75 15.82 15.54 15.83 3,342,100 -0.27(-1.68%)
Nov 14, 2003 16.46 16.70 16.03 16.10 2,854,700 -0.36(-2.19%)
Nov 13, 2003 16.15 16.51 16.00 16.46 1,108,200 +0.21(+1.29%)
Nov 12, 2003 15.97 16.25 15.97 16.25 1,153,600 +0.28(+1.75%)
Nov 11, 2003 16.22 16.22 15.91 15.97 1,376,400 -0.28(-1.72%)
Nov 10, 2003 16.68 16.70 16.20 16.25 1,939,500 -0.41(-2.46%)
Nov 07, 2003 16.60 16.76 16.54 16.66 1,843,000 +0.06(+0.36%)
Nov 06, 2003 16.10 16.60 16.10 16.60 1,804,300 +0.46(+2.85%)
Nov 05, 2003 16.17 16.18 15.95 16.14 1,494,800 -0.07(-0.43%)
Nov 04, 2003 15.85 16.28 15.85 16.21 3,499,164 +0.43(+2.72%)
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.