Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 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%)
Dec 01, 2005 17.05 17.56 17.05 17.49 2,048,424 +0.37(+2.16%)
Nov 30, 2005 16.96 17.18 16.77 17.12 1,303,775 +0.15(+0.88%)
Nov 29, 2005 16.92 17.03 16.84 16.97 935,968 -0.02(-0.12%)
Nov 28, 2005 16.85 17.12 16.76 16.99 1,652,451 -0.05(-0.29%)
Nov 25, 2005 17.18 17.20 16.90 17.04 930,989 -0.27(-1.56%)
Nov 23, 2005 17.26 17.38 17.00 17.31 924,704 +0.00(+0.00%)
Nov 22, 2005 17.06 17.43 17.03 17.31 2,286,508 +0.02(+0.12%)
Nov 21, 2005 16.68 17.30 16.68 17.29 1,671,463 +0.49(+2.92%)
Nov 18, 2005 17.05 17.08 16.75 16.80 1,650,605 -0.15(-0.88%)
Nov 17, 2005 16.91 17.10 16.86 16.95 2,495,726 -0.01(-0.06%)
Nov 16, 2005 17.05 17.23 16.71 16.96 1,270,894 -0.20(-1.17%)
Nov 15, 2005 17.00 17.78 16.86 17.16 3,815,194 +0.34(+2.02%)
Nov 14, 2005 16.40 16.90 16.40 16.82 3,722,906 +0.32(+1.94%)
Nov 11, 2005 16.32 16.56 16.32 16.50 1,478,907 +0.14(+0.86%)
Nov 10, 2005 16.25 16.45 16.25 16.36 1,233,732 +0.01(+0.06%)
Nov 09, 2005 16.11 16.37 16.11 16.35 1,259,397 +0.20(+1.24%)
Nov 08, 2005 15.81 16.22 15.81 16.15 1,843,616 +0.13(+0.81%)
Nov 07, 2005 15.86 16.19 15.86 16.02 2,262,166 -0.13(-0.80%)
Nov 04, 2005 16.04 16.20 15.92 16.15 1,371,449 +0.15(+0.94%)
Nov 03, 2005 15.90 16.03 15.88 16.00 1,860,336 +0.10(+0.63%)
Nov 02, 2005 15.80 15.98 15.80 15.90 1,878,342 -0.03(-0.19%)
Nov 01, 2005 15.86 15.98 15.71 15.93 1,606,806 -0.05(-0.31%)
Oct 31, 2005 16.15 16.15 15.83 15.98 4,989,938 -0.02(-0.12%)
Oct 28, 2005 16.10 16.11 15.82 16.00 2,505,100 -0.15(-0.93%)
Oct 27, 2005 16.20 16.38 15.98 16.15 1,573,900 +0.14(+0.87%)
Oct 26, 2005 16.10 16.24 15.88 16.01 1,622,900 -0.09(-0.56%)
Oct 25, 2005 16.14 16.19 15.88 16.10 1,702,900 -0.09(-0.56%)
Oct 24, 2005 15.92 16.21 15.91 16.19 948,000 +0.23(+1.44%)
Oct 21, 2005 15.98 16.07 15.90 15.96 1,127,600 -0.01(-0.06%)
Oct 20, 2005 16.02 16.12 15.84 15.97 1,383,700 -0.05(-0.31%)
Oct 19, 2005 15.81 16.02 15.62 16.02 1,034,100 +0.14(+0.88%)
Oct 18, 2005 15.93 15.99 15.83 15.88 1,263,700 -0.03(-0.19%)
Oct 17, 2005 15.90 15.95 15.77 15.91 944,100 +0.06(+0.38%)
Oct 14, 2005 15.72 15.90 15.68 15.85 770,500 +0.18(+1.15%)
Oct 13, 2005 15.51 15.80 15.40 15.67 1,014,700 +0.08(+0.51%)
Oct 12, 2005 15.45 15.71 15.36 15.59 970,200 +0.00(+0.00%)
Oct 11, 2005 15.80 15.88 15.35 15.59 1,063,000 -0.15(-0.95%)
Oct 10, 2005 15.94 15.96 15.68 15.74 823,900 -0.14(-0.88%)
Oct 07, 2005 15.98 15.98 15.65 15.88 860,000 -0.03(-0.19%)
Oct 06, 2005 15.88 16.03 15.79 15.91 1,457,100 +0.12(+0.76%)
Oct 05, 2005 16.41 16.92 15.79 15.79 770,700 -0.17(-1.07%)
Oct 04, 2005 16.16 16.20 15.96 15.96 2,029,600 -0.16(-0.99%)
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.