Cadence Design Sys (NQ: CDNS )

151.76 USD +0.68 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 70.64 70.96 70.09 70.25 1,182,500 -0.65(-0.92%)
Nov 27, 2019 69.68 70.96 69.53 70.90 1,484,200 +1.37(+1.97%)
Nov 26, 2019 68.38 69.68 68.35 69.53 2,829,157 +1.36(+2.00%)
Nov 25, 2019 67.25 68.32 67.25 68.17 1,480,916 +0.97(+1.45%)
Nov 22, 2019 67.51 67.82 66.58 67.19 1,444,600 +0.01(+0.01%)
Nov 21, 2019 67.70 67.98 66.90 67.18 1,319,000 -0.51(-0.76%)
Nov 20, 2019 68.28 68.94 67.50 67.70 1,558,775 -0.79(-1.15%)
Nov 19, 2019 67.50 68.60 67.38 68.49 1,561,426 +1.26(+1.87%)
Nov 18, 2019 67.61 67.74 66.97 67.23 1,059,370 -0.25(-0.37%)
Nov 15, 2019 67.52 67.58 66.70 67.48 1,481,800 +0.32(+0.48%)
Nov 14, 2019 66.80 67.37 66.75 67.16 907,726 -0.05(-0.07%)
Nov 13, 2019 67.22 67.78 66.83 67.21 836,459 -0.37(-0.55%)
Nov 12, 2019 67.24 68.25 67.23 67.58 867,604 +0.13(+0.19%)
Nov 11, 2019 66.76 67.71 66.46 67.45 823,029 +0.35(+0.52%)
Nov 08, 2019 66.49 67.28 66.25 67.10 897,000 +0.23(+0.34%)
Nov 07, 2019 67.37 68.20 66.50 66.87 1,157,973 -0.27(-0.40%)
Nov 06, 2019 67.17 67.21 66.55 67.14 1,030,351 -0.06(-0.09%)
Nov 05, 2019 67.14 67.63 66.55 67.20 2,063,205 +0.32(+0.48%)
Nov 04, 2019 66.08 66.92 65.61 66.88 2,450,546 +1.40(+2.14%)
Nov 01, 2019 65.69 66.42 65.22 65.48 2,596,800 +0.13(+0.20%)
Oct 31, 2019 66.71 67.00 64.91 65.35 1,693,330 -1.59(-2.38%)
Oct 30, 2019 66.16 66.99 65.52 66.94 1,233,015 +0.97(+1.47%)
Oct 29, 2019 65.97 66.57 65.80 65.97 1,405,812 +0.09(+0.14%)
Oct 28, 2019 65.18 66.00 65.18 65.88 950,364 +0.78(+1.20%)
Oct 25, 2019 64.81 65.39 64.46 65.10 878,200 +0.01(+0.02%)
Oct 24, 2019 63.72 65.27 63.62 65.09 1,462,847 +1.62(+2.55%)
Oct 23, 2019 62.42 64.37 62.41 63.47 1,885,193 +0.53(+0.84%)
Oct 22, 2019 69.79 70.50 62.75 62.94 3,848,318 -3.81(-5.71%)
Oct 21, 2019 66.34 66.87 65.80 66.75 1,880,253 +1.15(+1.75%)
Oct 18, 2019 65.67 66.59 64.88 65.60 1,879,900 -0.40(-0.61%)
Oct 17, 2019 67.27 67.77 65.91 66.00 1,333,818 -0.82(-1.22%)
Oct 16, 2019 66.19 67.37 66.14 66.82 1,102,916 -0.81(-1.21%)
Oct 15, 2019 66.77 67.70 66.48 67.63 1,496,535 +1.12(+1.68%)
Oct 14, 2019 66.01 66.87 65.98 66.51 1,147,388 +0.61(+0.93%)
Oct 11, 2019 66.36 67.00 65.69 65.90 1,537,700 +0.36(+0.55%)
Oct 10, 2019 64.68 65.70 64.60 65.54 1,280,110 +0.69(+1.06%)
Oct 09, 2019 64.41 65.26 64.08 64.85 916,873 +1.21(+1.90%)
Oct 08, 2019 64.68 65.09 63.20 63.64 1,777,883 -1.96(-2.99%)
Oct 07, 2019 65.74 66.32 65.45 65.60 1,159,625 -0.31(-0.47%)
Oct 04, 2019 65.41 65.93 64.93 65.91 2,989,100 +0.81(+1.24%)
Oct 03, 2019 64.02 65.22 63.22 65.10 1,689,751 +1.08(+1.69%)
Oct 02, 2019 64.70 64.81 63.14 64.02 1,857,290 -1.27(-1.95%)
Oct 01, 2019 66.35 66.99 65.25 65.29 1,227,173 -0.79(-1.20%)
Sep 30, 2019 65.21 66.46 65.07 66.08 1,604,781 +0.88(+1.35%)
Sep 27, 2019 66.74 66.85 64.38 65.20 1,613,700 -1.38(-2.07%)
Sep 26, 2019 66.22 66.83 65.84 66.58 1,033,880 +0.45(+0.68%)
Sep 25, 2019 65.19 66.43 64.21 66.13 1,839,764 +0.95(+1.46%)
Sep 24, 2019 66.64 66.78 64.83 65.18 1,964,353 -0.79(-1.20%)
Sep 23, 2019 65.49 66.51 65.26 65.97 1,080,861 -0.04(-0.06%)
Sep 20, 2019 67.32 68.20 66.01 66.01 2,855,000 -0.91(-1.36%)
Sep 19, 2019 67.56 68.24 66.86 66.92 2,026,957 -0.87(-1.28%)
Sep 18, 2019 67.06 67.88 66.50 67.79 1,908,686 +0.44(+0.65%)
Sep 17, 2019 66.04 67.47 65.58 67.35 2,303,107 +1.62(+2.46%)
Sep 16, 2019 64.96 65.80 64.26 65.73 1,673,953 +0.19(+0.29%)
Sep 13, 2019 66.09 67.04 65.37 65.54 1,588,200 -0.61(-0.92%)
Sep 12, 2019 65.81 67.59 65.81 66.15 1,803,604 +0.68(+1.04%)
Sep 11, 2019 65.83 66.38 65.25 65.47 1,860,329 -0.30(-0.46%)
Sep 10, 2019 67.85 68.30 65.04 65.77 2,319,101 -2.64(-3.86%)
Sep 09, 2019 70.45 70.45 67.79 68.41 1,681,109 -1.59(-2.27%)
Sep 06, 2019 70.60 70.93 69.89 70.00 1,559,800 -0.61(-0.86%)
Sep 05, 2019 69.44 70.90 68.85 70.61 1,600,088 +2.11(+3.08%)
Sep 04, 2019 69.09 69.49 68.21 68.50 1,671,353 +0.36(+0.53%)
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.