Cadence Design Sys (NQ: CDNS )

186.69 USD +8.33 (+4.67%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.26 45.14 44.00 45.04 1,991,000 +0.92(+2.09%)
Nov 29, 2018 44.52 44.62 43.85 44.12 1,113,058 -0.65(-1.45%)
Nov 28, 2018 43.24 44.80 43.15 44.77 1,692,139 +1.69(+3.92%)
Nov 27, 2018 43.31 43.66 42.85 43.08 1,194,738 -0.46(-1.06%)
Nov 26, 2018 43.11 43.55 42.60 43.54 1,204,649 +0.93(+2.18%)
Nov 23, 2018 42.62 43.03 42.31 42.61 472,100 -0.45(-1.05%)
Nov 21, 2018 43.06 43.06 43.06 0 +0.38(+0.89%)
Nov 20, 2018 42.37 43.29 41.84 42.68 2,678,759 -0.09(-0.21%)
Nov 19, 2018 45.60 45.60 42.66 42.77 2,134,964 -2.99(-6.53%)
Nov 16, 2018 45.40 46.04 45.12 45.76 1,834,600 +0.22(+0.48%)
Nov 15, 2018 44.16 45.58 44.09 45.54 1,757,308 +1.12(+2.52%)
Nov 14, 2018 45.08 45.59 44.25 44.42 1,350,600 -0.18(-0.40%)
Nov 13, 2018 45.01 45.83 44.47 44.60 1,497,862 -0.22(-0.49%)
Nov 12, 2018 45.99 45.99 44.69 44.82 2,061,180 -1.44(-3.11%)
Nov 09, 2018 46.25 46.41 45.85 46.26 1,576,700 -0.20(-0.43%)
Nov 08, 2018 46.20 46.73 45.94 46.46 1,547,164 +0.31(+0.67%)
Nov 07, 2018 45.18 46.22 45.16 46.15 1,735,059 +1.45(+3.24%)
Nov 06, 2018 44.84 45.11 44.29 44.70 1,563,626 -0.25(-0.56%)
Nov 05, 2018 45.36 45.65 44.50 44.95 1,435,109 -0.20(-0.44%)
Nov 02, 2018 45.29 45.71 44.75 45.15 2,306,100 -0.16(-0.35%)
Nov 01, 2018 44.48 45.39 43.99 45.31 2,595,878 +0.74(+1.66%)
Oct 31, 2018 44.99 45.34 44.40 44.57 2,649,595 +0.19(+0.43%)
Oct 30, 2018 44.16 44.90 43.64 44.38 2,801,383 +0.18(+0.41%)
Oct 29, 2018 46.33 46.53 43.49 44.20 3,421,214 -1.32(-2.90%)
Oct 26, 2018 45.24 46.52 45.24 45.52 3,102,400 -1.01(-2.17%)
Oct 25, 2018 45.57 46.98 45.49 46.53 3,568,674 +1.42(+3.15%)
Oct 24, 2018 46.47 46.90 45.11 45.11 6,544,336 -1.74(-3.71%)
Oct 23, 2018 43.90 47.03 43.00 46.85 8,591,663 +6.24(+15.37%)
Oct 22, 2018 40.29 40.82 40.14 40.61 3,234,309 +0.50(+1.25%)
Oct 19, 2018 40.14 40.72 39.97 40.11 2,582,500 +0.07(+0.17%)
Oct 18, 2018 40.19 40.31 39.87 40.04 2,340,845 -0.36(-0.89%)
Oct 17, 2018 40.33 40.51 39.71 40.40 1,514,184 +0.06(+0.15%)
Oct 16, 2018 39.77 40.44 39.61 40.34 2,127,011 +0.96(+2.44%)
Oct 15, 2018 39.82 39.99 39.28 39.38 2,025,327 -0.61(-1.53%)
Oct 12, 2018 39.85 40.12 39.16 39.99 2,965,800 +0.86(+2.20%)
Oct 11, 2018 39.43 40.29 39.08 39.13 2,921,126 -0.35(-0.89%)
Oct 10, 2018 41.11 41.31 39.43 39.48 2,753,661 -1.84(-4.45%)
Oct 09, 2018 41.42 41.86 40.97 41.32 1,528,929 -0.09(-0.22%)
Oct 08, 2018 42.75 42.85 40.96 41.41 2,387,043 -1.49(-3.47%)
Oct 05, 2018 43.47 43.70 42.56 42.90 1,623,000 -0.52(-1.20%)
Oct 04, 2018 44.70 44.81 43.09 43.42 1,884,847 -1.48(-3.30%)
Oct 03, 2018 44.66 45.11 44.50 44.90 1,449,714 +0.41(+0.92%)
Oct 02, 2018 45.06 45.11 44.38 44.49 1,468,691 -0.57(-1.26%)
Oct 01, 2018 45.46 45.69 44.92 45.06 1,606,454 -0.26(-0.57%)
Sep 28, 2018 44.93 45.34 44.78 45.32 1,189,900 +0.31(+0.69%)
Sep 27, 2018 45.08 45.12 44.76 45.01 952,239 +0.06(+0.13%)
Sep 26, 2018 45.40 45.82 44.90 44.95 1,394,494 -0.47(-1.03%)
Sep 25, 2018 45.74 45.93 45.38 45.42 1,187,596 -0.15(-0.33%)
Sep 24, 2018 45.39 45.69 45.01 45.57 1,118,399 +0.04(+0.09%)
Sep 21, 2018 45.79 45.93 45.44 45.53 3,650,200 -0.22(-0.48%)
Sep 20, 2018 45.24 45.84 45.14 45.75 1,405,728 +0.72(+1.60%)
Sep 19, 2018 45.22 45.33 44.69 45.03 1,137,047 -0.19(-0.42%)
Sep 18, 2018 45.32 45.64 45.20 45.22 1,600,796 -0.15(-0.33%)
Sep 17, 2018 46.16 46.41 45.33 45.37 1,492,653 -0.89(-1.92%)
Sep 14, 2018 46.11 46.66 46.11 46.26 1,220,100 -0.05(-0.11%)
Sep 13, 2018 46.04 46.47 45.90 46.31 1,450,085 +0.44(+0.96%)
Sep 12, 2018 46.34 46.44 45.79 45.87 1,751,048 -0.59(-1.27%)
Sep 11, 2018 46.34 46.67 46.24 46.46 2,074,704 -0.03(-0.06%)
Sep 10, 2018 46.69 46.79 46.39 46.49 1,211,363 +0.05(+0.11%)
Sep 07, 2018 46.41 46.70 46.22 46.44 1,551,900 -0.10(-0.21%)
Sep 06, 2018 46.60 46.92 46.32 46.54 1,922,470 +0.01(+0.02%)
Sep 05, 2018 46.61 46.72 45.70 46.53 1,702,138 -0.11(-0.24%)
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.