Cadence Design Sys (NQ: CDNS )

163.43 -1.26 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.01 17.18 16.84 16.92 784,542 -0.21(-1.23%)
Dec 29, 2005 17.32 17.38 17.04 17.13 666,363 -0.14(-0.81%)
Dec 28, 2005 17.21 17.40 17.11 17.27 1,597,900 -0.01(-0.06%)
Dec 27, 2005 17.33 17.76 17.11 17.28 1,243,200 -0.01(-0.06%)
Dec 23, 2005 17.50 17.68 17.18 17.29 1,078,961 -0.14(-0.80%)
Dec 22, 2005 17.58 17.63 17.37 17.43 1,022,253 -0.09(-0.51%)
Dec 21, 2005 17.40 17.73 17.30 17.52 1,677,796 +0.22(+1.27%)
Dec 20, 2005 17.54 17.56 17.16 17.30 2,338,054 -0.25(-1.42%)
Dec 19, 2005 17.83 18.05 17.46 17.55 2,598,587 -0.34(-1.90%)
Dec 16, 2005 17.85 18.07 17.33 17.89 14,327,705 -0.11(-0.61%)
Dec 15, 2005 18.08 18.16 17.75 18.00 1,798,107 -0.28(-1.53%)
Dec 14, 2005 18.06 18.65 18.06 18.28 3,302,554 +0.20(+1.11%)
Dec 13, 2005 18.16 18.26 17.85 18.08 2,261,742 -0.22(-1.20%)
Dec 12, 2005 17.95 18.30 17.91 18.30 1,807,031 +0.26(+1.44%)
Dec 09, 2005 17.73 18.05 17.73 18.04 1,823,354 +0.18(+1.01%)
Dec 08, 2005 17.94 18.04 17.80 17.86 1,553,818 -0.05(-0.28%)
Dec 07, 2005 17.57 18.03 17.56 17.91 2,683,140 +0.23(+1.30%)
Dec 06, 2005 17.50 17.96 17.39 17.68 2,393,526 -0.07(-0.39%)
Dec 05, 2005 17.57 17.76 17.52 17.75 1,342,006 +0.09(+0.51%)
Dec 02, 2005 17.45 17.74 17.33 17.66 1,638,960 +0.17(+0.97%)
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.