Cadence Design Sys (NQ: CDNS )

150.03 -0.89 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 187.00 187.69 184.93 186.35 1,685,681 -1.90(-1.01%)
Dec 30, 2021 190.00 190.76 187.67 188.25 1,100,061 -1.68(-0.88%)
Dec 29, 2021 190.22 190.78 188.18 189.93 1,092,541 -0.15(-0.08%)
Dec 28, 2021 192.70 192.70 189.32 190.08 1,025,236 -1.57(-0.82%)
Dec 27, 2021 188.89 191.86 187.63 191.65 933,602 +4.17(+2.22%)
Dec 23, 2021 186.59 188.66 185.95 187.48 752,898 +0.92(+0.49%)
Dec 22, 2021 182.92 186.68 182.58 186.56 899,919 +3.53(+1.93%)
Dec 21, 2021 179.58 183.29 176.58 183.03 980,636 +5.71(+3.22%)
Dec 20, 2021 175.85 178.62 175.25 177.32 1,255,132 -1.83(-1.02%)
Dec 17, 2021 177.08 182.45 177.08 179.15 3,456,064 -0.47(-0.26%)
Dec 16, 2021 184.00 184.27 177.81 179.62 1,573,547 -4.65(-2.52%)
Dec 15, 2021 176.70 184.41 176.25 184.27 1,812,780 +8.32(+4.73%)
Dec 14, 2021 178.23 178.80 170.55 175.95 2,500,930 -8.18(-4.44%)
Dec 13, 2021 184.00 185.26 182.72 184.13 1,473,138 -0.01(-0.01%)
Dec 10, 2021 181.83 184.57 181.43 184.14 1,249,339 +4.52(+2.52%)
Dec 09, 2021 183.35 186.00 179.61 179.62 1,042,854 -4.59(-2.49%)
Dec 08, 2021 182.94 184.53 181.31 184.21 1,151,531 +1.44(+0.79%)
Dec 07, 2021 181.68 183.51 180.06 182.77 1,564,273 +5.56(+3.14%)
Dec 06, 2021 177.87 178.92 172.89 177.21 1,463,745 -0.66(-0.37%)
Dec 03, 2021 184.89 185.28 175.34 177.87 2,332,225 -6.79(-3.68%)
Dec 02, 2021 178.00 185.76 177.55 184.66 1,853,287 +9.61(+5.49%)
Dec 01, 2021 180.00 181.79 175.02 175.05 1,486,604 -2.41(-1.36%)
Nov 30, 2021 186.00 186.15 176.48 177.46 3,117,679 -9.23(-4.94%)
Nov 29, 2021 181.37 187.51 181.37 186.69 1,511,297 +8.33(+4.67%)
Nov 26, 2021 179.18 185.31 177.14 178.36 1,131,224 -5.11(-2.79%)
Nov 24, 2021 178.85 183.77 177.47 183.47 1,092,771 +1.89(+1.04%)
Nov 23, 2021 183.00 184.51 177.20 181.58 1,618,026 -2.93(-1.59%)
Nov 22, 2021 188.21 189.90 183.94 184.51 1,091,920 -3.61(-1.92%)
Nov 19, 2021 187.32 190.09 187.13 188.12 1,177,413 +2.07(+1.11%)
Nov 18, 2021 187.80 186.34 185.78 186.05 905,155 -1.69(-0.90%)
Nov 17, 2021 186.16 188.59 185.57 187.74 1,183,829 +0.82(+0.44%)
Nov 16, 2021 182.16 187.07 181.97 186.92 940,101 +4.58(+2.51%)
Nov 15, 2021 182.78 183.18 179.85 182.34 780,448 +0.90(+0.50%)
Nov 12, 2021 178.53 181.47 177.73 181.44 686,879 +4.21(+2.38%)
Nov 11, 2021 179.06 179.55 176.88 177.23 655,082 -0.25(-0.14%)
Nov 10, 2021 181.71 177.44 177.48 889,331 -4.89(-2.68%)
Nov 09, 2021 179.53 182.58 178.70 182.37 1,366,287 +3.13(+1.75%)
Nov 08, 2021 179.64 179.64 177.47 179.24 645,902 +1.24(+0.70%)
Nov 05, 2021 180.10 180.63 177.13 178.00 841,178 -1.56(-0.87%)
Nov 04, 2021 172.97 179.72 172.50 179.56 1,232,121 +6.60(+3.82%)
Nov 03, 2021 176.05 176.19 171.31 172.96 1,459,495 -2.59(-1.48%)
Nov 02, 2021 174.19 176.56 173.75 175.55 904,176 +1.71(+0.98%)
Nov 01, 2021 174.00 174.45 172.97 173.84 1,256,790 +0.73(+0.42%)
Oct 29, 2021 168.28 174.01 173.11 1,392,017 +4.19(+2.48%)
Oct 28, 2021 165.01 169.18 165.00 168.92 1,037,758 +3.82(+2.31%)
Oct 27, 2021 172.79 173.74 164.65 165.10 2,037,942 -7.83(-4.53%)
Oct 26, 2021 170.82 172.93 1,801,308 +5.56(+3.32%)
Oct 25, 2021 168.00 169.79 166.94 167.37 1,590,913 +0.61(+0.37%)
Oct 22, 2021 165.81 167.48 166.76 879,040 +1.31(+0.79%)
Oct 21, 2021 161.19 166.85 160.83 165.45 1,123,920 +5.49(+3.43%)
Oct 20, 2021 160.00 161.71 159.84 159.96 1,238,473 +1.13(+0.71%)
Oct 19, 2021 158.19 159.28 157.41 158.83 912,251 +1.29(+0.82%)
Oct 18, 2021 155.07 157.73 154.46 157.54 1,028,892 +1.76(+1.13%)
Oct 15, 2021 157.80 157.95 155.19 155.78 919,030 -1.55(-0.99%)
Oct 14, 2021 155.17 157.87 155.17 157.33 843,532 +3.83(+2.50%)
Oct 13, 2021 151.72 154.36 151.06 153.50 1,166,074 +3.34(+2.22%)
Oct 12, 2021 150.74 151.79 149.68 150.16 710,751 +0.64(+0.43%)
Oct 11, 2021 149.58 151.70 148.96 149.52 690,004 -0.60(-0.40%)
Oct 08, 2021 152.65 153.15 149.37 150.12 581,331 -2.13(-1.40%)
Oct 07, 2021 151.32 153.21 151.21 152.25 1,384,749 +2.21(+1.47%)
Oct 06, 2021 148.32 150.41 147.24 150.04 1,295,932 -0.17(-0.11%)
Oct 05, 2021 148.95 151.23 148.46 150.21 1,207,879 +2.11(+1.42%)
Oct 04, 2021 151.86 152.14 145.84 148.10 1,206,835 -4.91(-3.21%)
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.