Cadence Design Sys (NQ: CDNS )

160.87 USD -0.06 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.190 4.350 4.160 4.200 3,609,632 -0.05(-1.18%)
Feb 26, 2009 4.140 4.400 4.120 4.250 4,194,218 +0.14(+3.41%)
Feb 25, 2009 3.930 4.210 3.830 4.110 4,415,212 +0.13(+3.27%)
Feb 24, 2009 3.850 3.990 3.770 3.980 3,215,791 +0.19(+5.01%)
Feb 23, 2009 3.850 3.940 3.750 3.790 2,963,532 -0.06(-1.56%)
Feb 20, 2009 3.850 4.090 3.740 3.850 3,394,053 -0.09(-2.28%)
Feb 19, 2009 3.910 4.070 3.860 3.940 2,717,189 +0.08(+2.07%)
Feb 18, 2009 4.000 4.010 3.800 3.860 4,387,072 -0.15(-3.74%)
Feb 17, 2009 4.160 4.190 4.000 4.010 2,232,258 -0.22(-5.20%)
Feb 13, 2009 4.340 4.390 4.170 4.230 3,606,342 -0.12(-2.76%)
Feb 12, 2009 4.160 4.350 4.130 4.350 2,374,752 +0.05(+1.16%)
Feb 11, 2009 4.270 4.390 4.210 4.300 2,420,643 +0.04(+0.94%)
Feb 10, 2009 4.490 4.640 4.200 4.260 2,560,063 -0.29(-6.37%)
Feb 09, 2009 4.350 4.600 4.322 4.550 4,092,889 +0.05(+1.11%)
Feb 06, 2009 4.130 4.550 4.120 4.500 5,562,336 +0.30(+7.14%)
Feb 05, 2009 3.580 4.360 3.530 4.200 7,027,503 +0.55(+15.07%)
Feb 04, 2009 3.660 3.770 3.520 3.650 3,572,103 -0.03(-0.82%)
Feb 03, 2009 3.530 3.720 3.500 3.680 2,106,988 +0.04(+1.10%)
Feb 02, 2009 3.100 3.750 3.030 3.640 3,407,105 -0.14(-3.70%)
Jan 30, 2009 4.040 4.120 3.700 3.780 2,551,218 -0.23(-5.74%)
Jan 29, 2009 4.130 4.170 3.930 4.010 2,604,153 -0.17(-4.07%)
Jan 28, 2009 4.120 4.200 3.960 4.180 3,056,808 +0.12(+2.96%)
Jan 27, 2009 3.900 4.100 3.810 4.060 1,045,292 +0.16(+4.10%)
Jan 26, 2009 3.950 4.110 3.775 3.900 2,693,235 +0.04(+1.04%)
Jan 23, 2009 3.640 3.900 3.500 3.860 3,011,267 +0.33(+9.35%)
Jan 22, 2009 3.680 3.690 3.510 3.530 3,787,635 -0.26(-6.86%)
Jan 21, 2009 3.680 3.820 3.500 3.790 3,034,419 +0.16(+4.41%)
Jan 20, 2009 3.880 3.990 3.590 3.630 3,146,509 -0.36(-9.02%)
Jan 16, 2009 4.040 4.120 3.750 3.990 3,671,704 +0.05(+1.27%)
Jan 15, 2009 4.140 4.200 3.760 3.940 4,558,000 -0.13(-3.19%)
Jan 14, 2009 4.050 4.160 3.930 4.070 3,253,966 -0.04(-0.97%)
Jan 13, 2009 4.110 4.180 4.030 4.110 2,383,909 -0.01(-0.24%)
Jan 12, 2009 4.430 4.450 4.020 4.120 4,450,356 -0.17(-3.96%)
Jan 09, 2009 4.110 4.480 3.900 4.290 4,879,691 +0.17(+4.13%)
Jan 08, 2009 4.000 4.170 3.870 4.120 3,663,100 +0.09(+2.23%)
Jan 07, 2009 4.060 4.098 3.920 4.030 2,663,691 -0.14(-3.36%)
Jan 06, 2009 4.000 4.190 3.930 4.170 3,874,237 +0.19(+4.77%)
Jan 05, 2009 3.880 4.000 3.680 3.980 5,069,156 +0.14(+3.65%)
Jan 02, 2009 3.630 3.900 3.530 3.840 4,465,238 +0.18(+4.92%)
Dec 31, 2008 3.360 3.700 3.360 3.660 0 +0.26(+7.65%)
Dec 30, 2008 3.300 3.470 3.250 3.400 4,723,969 +0.12(+3.66%)
Dec 29, 2008 3.280 3.292 3.250 3.280 2,014,043 +0.02(+0.61%)
Dec 26, 2008 3.250 3.300 3.220 3.260 1,733,076 +0.03(+0.93%)
Dec 24, 2008 3.210 3.250 3.160 3.230 1,867,598 +0.01(+0.31%)
Dec 23, 2008 3.300 3.320 3.120 3.220 4,221,115 -0.07(-2.13%)
Dec 22, 2008 3.300 3.320 3.130 3.290 4,912,149 +0.00(+0.00%)
Dec 19, 2008 3.330 3.370 3.150 3.290 16,746,084 +0.11(+3.46%)
Dec 18, 2008 3.130 3.370 3.110 3.180 7,724,355 -0.08(-2.45%)
Dec 17, 2008 3.230 3.440 3.150 3.260 11,527,243 +0.15(+4.82%)
Dec 16, 2008 2.650 3.120 2.590 3.110 10,068,962 +0.50(+19.16%)
Dec 15, 2008 2.750 2.840 2.550 2.610 8,013,254 -0.12(-4.40%)
Dec 12, 2008 2.950 2.950 2.680 2.730 22,450,746 -0.31(-10.20%)
Dec 11, 2008 3.940 3.980 2.712 3.040 21,379,676 -0.89(-22.65%)
Dec 10, 2008 4.000 4.160 3.870 3.930 8,765,834 +0.00(+0.00%)
Dec 09, 2008 3.930 4.260 3.800 3.930 6,386,854 -0.08(-2.00%)
Dec 08, 2008 3.980 4.060 3.840 4.010 5,990,493 +0.11(+2.82%)
Dec 05, 2008 3.500 3.900 3.430 3.900 6,715,857 +0.36(+10.17%)
Dec 04, 2008 3.680 3.760 3.470 3.540 5,447,891 -0.28(-7.33%)
Dec 03, 2008 3.540 3.850 3.500 3.820 6,448,705 +0.15(+4.09%)
Dec 02, 2008 3.340 3.790 3.310 3.670 8,019,523 +0.36(+10.88%)
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.