Cadence Design Sys (NQ: CDNS )

168.41 -1.29 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 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 68.33 67.25 68.17 1,480,916 +0.98(+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 66.91 67.19 1,319,000 -0.52(-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 67.70 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%)
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.