Cadence Design Sys (NQ: CDNS )

177.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.84 20.25 19.71 19.94 2,807,677 -0.06(-0.30%)
Feb 27, 2007 20.43 20.53 20.00 20.00 6,589,187 -0.71(-3.43%)
Feb 26, 2007 20.90 21.00 20.61 20.71 7,300,427 -0.26(-1.24%)
Feb 23, 2007 21.06 21.11 20.92 20.97 2,722,625 -0.10(-0.47%)
Feb 22, 2007 21.11 21.20 21.04 21.07 4,893,677 -0.09(-0.43%)
Feb 21, 2007 20.88 21.23 20.88 21.16 3,829,704 +0.22(+1.05%)
Feb 20, 2007 20.41 21.00 20.34 20.94 4,145,855 +0.32(+1.55%)
Feb 16, 2007 20.62 20.74 20.59 20.62 2,764,521 -0.10(-0.48%)
Feb 15, 2007 20.55 20.75 20.41 20.72 2,985,780 +0.14(+0.68%)
Feb 14, 2007 20.40 20.65 20.39 20.58 3,945,901 +0.20(+0.98%)
Feb 13, 2007 20.26 20.50 20.22 20.38 3,168,213 +0.11(+0.54%)
Feb 12, 2007 20.30 20.31 20.09 20.27 2,165,258 -0.07(-0.34%)
Feb 09, 2007 20.35 20.56 20.18 20.34 3,679,411 +0.10(+0.49%)
Feb 08, 2007 20.52 20.60 20.18 20.24 4,431,962 -0.30(-1.46%)
Feb 07, 2007 20.22 20.59 20.22 20.54 4,430,083 +0.27(+1.33%)
Feb 06, 2007 20.00 20.31 19.92 20.27 4,506,604 +0.21(+1.05%)
Feb 05, 2007 19.65 20.18 19.65 20.06 5,122,767 +0.00(+0.00%)
Feb 02, 2007 19.60 20.31 19.42 20.06 6,650,184 +0.00(+0.00%)
Feb 01, 2007 19.47 20.10 19.45 20.06 12,754,897 +1.14(+6.03%)
Jan 31, 2007 18.77 19.03 18.52 18.92 5,380,101 +0.22(+1.18%)
Jan 30, 2007 18.25 18.76 18.09 18.70 5,538,610 +0.45(+2.47%)
Jan 29, 2007 17.92 18.30 17.92 18.25 2,564,032 +0.28(+1.56%)
Jan 26, 2007 18.04 18.10 17.92 17.97 3,347,880 +0.00(+0.00%)
Jan 25, 2007 18.36 18.37 17.97 17.97 3,600,411 -0.49(-2.65%)
Jan 24, 2007 18.15 18.50 18.15 18.46 3,287,245 +0.26(+1.43%)
Jan 23, 2007 18.01 18.38 18.01 18.20 3,127,205 +0.15(+0.83%)
Jan 22, 2007 18.32 18.32 17.86 18.05 3,113,974 -0.18(-0.99%)
Jan 19, 2007 17.91 18.27 17.87 18.23 4,687,580 +0.16(+0.89%)
Jan 18, 2007 18.20 18.39 17.96 18.07 3,208,716 -0.10(-0.55%)
Jan 17, 2007 18.10 18.23 17.92 18.17 4,792,465 +0.07(+0.39%)
Jan 16, 2007 18.13 18.25 18.07 18.10 2,986,862 -0.04(-0.22%)
Jan 12, 2007 18.27 18.41 18.14 18.14 2,212,483 -0.09(-0.49%)
Jan 11, 2007 18.04 18.39 18.04 18.23 3,233,360 +0.19(+1.05%)
Jan 10, 2007 17.93 18.13 17.88 18.04 2,542,912 -0.09(-0.50%)
Jan 09, 2007 18.04 18.18 17.90 18.13 4,197,987 +0.10(+0.55%)
Jan 08, 2007 18.03 18.14 17.80 18.03 3,510,868 -0.03(-0.17%)
Jan 05, 2007 18.05 18.19 17.89 18.06 2,881,640 +0.04(+0.22%)
Jan 04, 2007 18.17 18.17 17.73 18.02 4,779,851 -0.13(-0.72%)
Jan 03, 2007 17.99 18.41 17.65 18.15 5,242,643 +0.24(+1.34%)
Dec 29, 2006 17.78 18.12 17.73 17.91 2,554,372 +0.08(+0.45%)
Dec 28, 2006 18.10 18.11 17.79 17.83 2,028,165 -0.36(-1.98%)
Dec 27, 2006 17.95 18.21 17.82 18.19 2,821,316 +0.24(+1.34%)
Dec 26, 2006 17.93 18.00 17.83 17.95 962,962 +0.02(+0.11%)
Dec 22, 2006 18.20 18.25 17.90 17.93 1,463,991 -0.22(-1.21%)
Dec 21, 2006 18.15 18.38 18.06 18.15 1,716,687 +0.01(+0.06%)
Dec 20, 2006 18.46 18.62 18.12 18.14 3,488,398 -0.11(-0.60%)
Dec 19, 2006 18.13 18.45 17.83 18.25 6,186,950 -0.04(-0.22%)
Dec 18, 2006 18.67 18.74 18.09 18.29 3,863,465 -0.37(-1.98%)
Dec 15, 2006 18.56 18.75 18.53 18.66 7,699,958 +0.25(+1.36%)
Dec 14, 2006 17.94 18.75 17.94 18.41 29,122,297 +0.41(+2.28%)
Dec 13, 2006 17.98 18.00 17.76 18.00 6,580,724 +0.41(+2.33%)
Dec 12, 2006 17.78 17.89 17.42 17.59 2,787,496 -0.27(-1.51%)
Dec 11, 2006 17.65 17.99 17.63 17.86 2,318,815 +0.17(+0.96%)
Dec 08, 2006 17.60 17.96 17.45 17.69 2,799,848 +0.02(+0.11%)
Dec 07, 2006 18.04 18.14 17.55 17.67 2,751,383 -0.33(-1.83%)
Dec 06, 2006 18.04 18.20 17.88 18.00 1,996,004 -0.11(-0.61%)
Dec 05, 2006 18.50 18.50 18.04 18.11 2,359,980 -0.37(-2.00%)
Dec 04, 2006 18.14 18.54 17.92 18.48 2,166,416 +0.32(+1.76%)
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.