Cadence Design Sys (NQ: CDNS )

134.80 USD +1.80 (+1.35%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.48 18.69 18.29 18.38 2,069,800 -0.02(-0.11%)
Nov 29, 2006 18.45 18.55 18.17 18.40 1,266,512 +0.01(+0.05%)
Nov 28, 2006 18.10 18.44 17.90 18.39 2,598,237 +0.31(+1.71%)
Nov 27, 2006 18.58 18.58 18.02 18.08 2,430,055 -0.52(-2.80%)
Nov 24, 2006 18.63 18.63 18.44 18.60 1,046,282 -0.09(-0.48%)
Nov 22, 2006 18.57 18.70 18.34 18.69 1,672,357 +0.05(+0.27%)
Nov 21, 2006 18.67 18.80 18.55 18.64 1,887,209 -0.10(-0.53%)
Nov 20, 2006 18.60 18.78 18.58 18.74 1,680,484 +0.04(+0.21%)
Nov 17, 2006 18.80 18.85 18.62 18.70 2,252,959 -0.13(-0.69%)
Nov 16, 2006 18.98 18.99 18.71 18.83 2,248,593 -0.02(-0.11%)
Nov 15, 2006 18.80 18.95 18.74 18.85 2,260,508 +0.09(+0.48%)
Nov 14, 2006 18.63 18.78 18.61 18.76 2,625,647 +0.08(+0.43%)
Nov 13, 2006 18.27 18.85 18.25 18.68 2,400,419 -0.13(-0.69%)
Nov 10, 2006 18.47 18.87 18.47 18.81 3,331,825 +0.44(+2.40%)
Nov 09, 2006 18.62 18.65 18.29 18.37 3,407,534 -0.25(-1.34%)
Nov 08, 2006 18.30 18.63 18.29 18.62 2,106,321 +0.19(+1.03%)
Nov 07, 2006 18.39 18.50 18.33 18.43 2,679,711 +0.05(+0.27%)
Nov 06, 2006 18.01 18.42 18.01 18.38 2,043,484 +0.43(+2.40%)
Nov 03, 2006 18.08 18.20 17.94 17.95 3,791,746 -0.20(-1.10%)
Nov 02, 2006 17.80 18.22 17.79 18.15 2,461,923 +0.31(+1.74%)
Nov 01, 2006 17.97 18.05 17.80 17.84 2,261,336 -0.02(-0.11%)
Oct 31, 2006 17.69 17.97 17.61 17.86 1,811,479 +0.07(+0.39%)
Oct 30, 2006 17.67 17.82 17.63 17.79 2,052,187 +0.04(+0.23%)
Oct 27, 2006 17.80 17.92 17.66 17.75 2,613,576 -0.05(-0.28%)
Oct 26, 2006 17.63 18.02 17.41 17.80 2,564,826 +0.13(+0.74%)
Oct 25, 2006 17.64 17.87 17.53 17.67 1,183,441 -0.04(-0.23%)
Oct 24, 2006 17.82 17.88 17.59 17.71 926,410 -0.21(-1.17%)
Oct 23, 2006 17.44 17.96 17.42 17.92 1,209,485 +0.34(+1.93%)
Oct 20, 2006 17.74 17.75 17.43 17.58 1,287,581 -0.10(-0.57%)
Oct 19, 2006 17.62 17.74 17.51 17.68 872,666 -0.03(-0.17%)
Oct 18, 2006 17.84 17.94 17.64 17.71 1,242,295 +0.03(+0.17%)
Oct 17, 2006 17.78 17.86 17.45 17.68 1,151,503 -0.05(-0.28%)
Oct 16, 2006 17.94 17.94 17.62 17.73 1,731,218 -0.17(-0.95%)
Oct 13, 2006 17.84 18.14 17.63 17.90 2,965,296 +0.11(+0.62%)
Oct 12, 2006 17.62 17.85 17.49 17.79 2,003,337 +0.29(+1.66%)
Oct 11, 2006 17.50 17.57 17.31 17.50 2,010,452 +0.03(+0.17%)
Oct 10, 2006 17.36 17.49 17.23 17.47 1,328,177 +0.11(+0.63%)
Oct 09, 2006 17.28 17.47 17.13 17.36 948,210 -0.03(-0.17%)
Oct 06, 2006 17.41 17.54 17.22 17.39 1,892,015 -0.04(-0.23%)
Oct 05, 2006 17.21 17.51 17.12 17.43 2,314,786 +0.11(+0.64%)
Oct 04, 2006 16.76 17.40 16.76 17.32 1,915,309 +0.50(+2.97%)
Oct 03, 2006 16.77 17.10 16.70 16.82 1,390,881 +0.05(+0.30%)
Oct 02, 2006 17.02 17.07 16.75 16.77 1,451,695 -0.19(-1.12%)
Sep 29, 2006 17.05 17.19 16.89 16.96 1,507,043 -0.06(-0.35%)
Sep 28, 2006 16.80 17.03 16.74 17.02 1,895,762 +0.27(+1.61%)
Sep 27, 2006 16.77 16.95 16.70 16.75 1,331,047 -0.07(-0.42%)
Sep 26, 2006 16.56 16.84 16.45 16.82 1,094,192 +0.21(+1.26%)
Sep 25, 2006 16.56 16.70 16.33 16.61 2,024,589 +0.16(+0.97%)
Sep 22, 2006 16.54 16.73 16.31 16.45 1,226,217 -0.13(-0.78%)
Sep 21, 2006 16.75 16.86 16.58 16.58 1,337,687 -0.20(-1.19%)
Sep 20, 2006 16.73 16.87 16.63 16.78 1,515,369 +0.15(+0.90%)
Sep 19, 2006 16.46 16.72 16.37 16.63 1,374,495 +0.17(+1.03%)
Sep 18, 2006 16.55 16.69 16.42 16.46 845,389 -0.03(-0.18%)
Sep 15, 2006 16.71 16.77 16.49 16.49 2,887,714 -0.13(-0.78%)
Sep 14, 2006 16.67 16.74 16.50 16.62 1,394,497 -0.10(-0.60%)
Sep 13, 2006 16.40 16.82 16.40 16.72 2,653,912 +0.24(+1.46%)
Sep 12, 2006 16.03 16.48 15.85 16.48 2,037,534 +0.38(+2.36%)
Sep 11, 2006 16.08 16.12 15.80 16.10 1,297,176 -0.03(-0.19%)
Sep 08, 2006 15.86 16.20 15.77 16.13 2,120,269 +0.34(+2.15%)
Sep 07, 2006 16.06 16.13 15.78 15.79 1,620,700 -0.23(-1.44%)
Sep 06, 2006 16.30 16.43 15.99 16.02 4,712,270 -0.45(-2.73%)
Sep 05, 2006 16.26 16.55 16.16 16.47 1,457,991 +0.15(+0.92%)
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.