Cadence Design Sys (NQ: CDNS )

177.46 USD -9.23 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.64 39.94 38.76 38.77 2,620,524 -0.62(-1.57%)
Feb 27, 2018 40.01 40.10 39.39 39.39 1,646,100 -0.50(-1.25%)
Feb 26, 2018 39.83 40.11 39.65 39.89 1,717,143 +0.15(+0.38%)
Feb 23, 2018 39.04 39.76 39.04 39.74 1,590,630 +0.94(+2.42%)
Feb 22, 2018 39.75 38.61 38.80 2,619,066 -0.46(-1.17%)
Feb 21, 2018 40.18 40.34 39.26 39.26 2,187,540 -0.91(-2.27%)
Feb 20, 2018 38.91 40.31 38.90 40.17 3,138,068 +1.01(+2.58%)
Feb 16, 2018 39.16 39.16 39.16 0 +0.09(+0.23%)
Feb 15, 2018 38.78 39.21 38.30 39.07 2,472,199 +0.44(+1.14%)
Feb 14, 2018 37.55 38.72 37.42 38.63 2,705,126 +0.73(+1.93%)
Feb 13, 2018 37.54 37.90 2,363,691 -0.70(-1.81%)
Feb 12, 2018 37.95 38.83 37.93 38.60 2,417,924 +0.92(+2.44%)
Feb 09, 2018 37.33 38.02 36.23 37.68 3,471,576 +0.86(+2.34%)
Feb 08, 2018 38.50 36.79 36.82 3,546,173 -1.75(-4.54%)
Feb 07, 2018 37.91 39.72 37.91 38.57 2,719,590 -1.01(-2.55%)
Feb 06, 2018 38.73 39.66 37.92 39.58 4,014,158 -0.41(-1.03%)
Feb 05, 2018 40.93 41.40 39.57 39.99 3,285,441 -1.11(-2.70%)
Feb 02, 2018 42.04 42.15 41.08 41.10 3,802,854 -1.13(-2.68%)
Feb 01, 2018 44.40 45.25 41.90 42.23 7,211,298 -2.63(-5.86%)
Jan 31, 2018 44.06 44.85 43.92 44.86 3,580,601 +0.88(+2.00%)
Jan 30, 2018 44.36 44.71 44.34 43.98 2,258,144 -0.58(-1.30%)
Jan 29, 2018 45.56 45.74 44.47 44.56 1,965,639 -1.24(-2.71%)
Jan 26, 2018 45.17 45.81 44.67 45.80 1,529,437 +0.94(+2.10%)
Jan 25, 2018 45.58 45.95 44.77 44.86 1,571,138 -0.52(-1.15%)
Jan 24, 2018 45.89 46.00 45.36 45.38 1,540,453 -0.37(-0.81%)
Jan 23, 2018 45.60 45.94 45.50 45.75 1,521,047 +0.06(+0.13%)
Jan 22, 2018 45.52 45.86 45.25 45.69 1,452,805 +0.09(+0.20%)
Jan 19, 2018 45.00 45.74 44.84 45.60 2,147,919 +0.66(+1.47%)
Jan 18, 2018 44.91 45.08 44.72 44.94 1,629,733 +0.08(+0.18%)
Jan 17, 2018 44.66 45.06 44.51 44.86 2,167,754 +0.58(+1.31%)
Jan 16, 2018 45.22 45.41 44.20 44.28 2,219,259 -0.79(-1.75%)
Jan 12, 2018 45.07 45.07 45.07 0 +0.20(+0.45%)
Jan 11, 2018 44.90 45.14 44.77 44.87 1,173,224 +0.03(+0.07%)
Jan 10, 2018 44.57 44.84 1,367,276 -0.23(-0.51%)
Jan 09, 2018 45.00 45.27 44.62 45.07 1,692,252 +0.15(+0.33%)
Jan 08, 2018 43.95 45.05 43.92 44.92 2,005,745 +0.93(+2.11%)
Jan 05, 2018 43.78 44.20 43.67 43.99 2,215,165 +0.41(+0.94%)
Jan 04, 2018 43.19 43.93 43.08 43.58 3,178,368 +0.65(+1.51%)
Jan 03, 2018 42.16 42.95 42.05 42.93 2,144,820 +0.88(+2.09%)
Jan 02, 2018 42.00 42.06 41.71 42.05 1,935,304 +0.23(+0.55%)
Dec 29, 2017 41.82 41.82 41.82 0 -0.47(-1.11%)
Dec 28, 2017 42.37 42.41 42.03 42.29 1,325,829 +0.04(+0.09%)
Dec 27, 2017 42.10 42.37 41.90 42.25 1,053,002 +0.28(+0.67%)
Dec 26, 2017 41.99 42.26 41.74 41.97 980,561 -0.29(-0.69%)
Dec 22, 2017 42.39 42.39 41.95 42.26 1,239,542 -0.22(-0.52%)
Dec 21, 2017 43.25 43.39 42.40 42.48 1,532,535 -0.73(-1.69%)
Dec 20, 2017 43.94 43.94 43.11 43.21 1,836,673 -0.55(-1.26%)
Dec 19, 2017 43.47 44.10 43.42 43.76 3,319,106 +0.20(+0.46%)
Dec 18, 2017 44.17 44.46 43.35 43.56 3,220,991 -0.12(-0.27%)
Dec 15, 2017 43.31 43.85 42.99 43.68 16,057,314 +0.49(+1.13%)
Dec 14, 2017 43.14 43.59 43.04 43.19 3,598,372 +0.13(+0.30%)
Dec 13, 2017 43.31 43.54 43.02 43.06 3,437,513 -0.23(-0.53%)
Dec 12, 2017 43.43 43.64 43.11 43.29 1,920,061 -0.21(-0.48%)
Dec 11, 2017 43.69 43.88 43.38 43.50 1,349,651 -0.06(-0.14%)
Dec 08, 2017 43.80 43.96 43.43 43.56 1,583,270 +0.01(+0.02%)
Dec 07, 2017 42.96 43.58 42.96 43.55 2,110,528 +0.65(+1.52%)
Dec 06, 2017 42.46 43.01 42.38 42.90 2,088,227 +0.23(+0.54%)
Dec 05, 2017 42.41 43.45 42.27 42.67 2,302,935 +0.25(+0.59%)
Dec 04, 2017 43.95 43.95 42.41 42.42 1,910,653 -1.30(-2.97%)
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.