Cadence Design Sys (NQ: CDNS )

151.20 USD +0.12 (+0.08%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.150 6.150 5.950 6.000 3,800,360 -0.16(-2.60%)
Nov 27, 2009 6.150 6.220 5.950 6.160 1,702,626 -0.11(-1.75%)
Nov 25, 2009 6.210 6.350 6.200 6.270 3,533,191 +0.10(+1.62%)
Nov 24, 2009 6.090 6.240 5.970 6.170 5,156,510 +0.06(+0.98%)
Nov 23, 2009 6.160 6.310 6.090 6.110 2,082,633 +0.02(+0.33%)
Nov 20, 2009 5.940 6.145 5.810 6.090 3,421,732 +0.07(+1.16%)
Nov 19, 2009 6.120 6.142 6.000 6.020 2,851,750 -0.13(-2.11%)
Nov 18, 2009 6.190 6.270 6.100 6.150 5,485,659 -0.04(-0.65%)
Nov 17, 2009 5.700 6.220 5.700 6.190 9,093,098 +0.43(+7.47%)
Nov 16, 2009 5.790 5.830 5.640 5.760 6,184,734 +0.04(+0.70%)
Nov 13, 2009 5.700 5.790 5.640 5.720 4,644,880 +0.08(+1.42%)
Nov 12, 2009 5.790 5.840 5.600 5.640 4,983,695 -0.17(-2.93%)
Nov 11, 2009 5.960 5.980 5.760 5.810 4,682,323 -0.09(-1.53%)
Nov 10, 2009 5.870 5.950 5.690 5.900 4,207,426 +0.00(+0.00%)
Nov 09, 2009 6.050 6.120 5.795 5.900 5,827,017 -0.12(-1.99%)
Nov 06, 2009 5.970 6.050 5.950 6.020 2,879,193 +0.02(+0.33%)
Nov 05, 2009 5.910 6.035 5.861 6.000 3,916,073 +0.15(+2.56%)
Nov 04, 2009 5.910 5.950 5.780 5.850 4,427,325 -0.01(-0.17%)
Nov 03, 2009 5.940 6.160 5.780 5.860 7,416,310 -0.16(-2.66%)
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.