Cadence Design Sys (NQ: CDNS )

165.24 USD +5.15 (+3.22%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.89 17.91 17.62 17.75 2,670,504 -0.14(-0.78%)
Feb 27, 2006 17.94 18.04 17.81 17.89 1,487,191 -0.03(-0.17%)
Feb 24, 2006 17.72 17.96 17.67 17.92 965,886 +0.12(+0.67%)
Feb 23, 2006 17.71 18.00 17.66 17.80 1,740,778 +0.02(+0.11%)
Feb 22, 2006 17.59 17.86 17.55 17.78 1,670,771 +0.21(+1.20%)
Feb 21, 2006 17.54 17.68 17.39 17.57 1,859,637 +0.02(+0.11%)
Feb 17, 2006 17.38 17.79 17.29 17.55 2,183,949 +0.10(+0.57%)
Feb 16, 2006 17.29 17.72 17.17 17.45 3,550,300 +0.27(+1.57%)
Feb 15, 2006 17.00 17.20 16.40 17.18 2,749,456 +0.06(+0.35%)
Feb 14, 2006 16.95 17.15 16.88 17.12 2,267,399 +0.23(+1.36%)
Feb 13, 2006 16.94 16.99 16.75 16.89 3,407,120 -0.02(-0.12%)
Feb 10, 2006 16.80 16.94 16.77 16.91 1,631,307 +0.17(+1.02%)
Feb 09, 2006 16.65 16.85 16.50 16.74 2,572,390 +0.11(+0.66%)
Feb 08, 2006 16.55 16.72 16.33 16.63 2,309,480 +0.10(+0.60%)
Feb 07, 2006 16.80 16.93 16.44 16.53 2,029,452 -0.27(-1.61%)
Feb 06, 2006 16.83 16.91 16.71 16.80 1,588,034 -0.10(-0.59%)
Feb 03, 2006 16.88 17.00 16.65 16.90 1,948,171 -0.10(-0.59%)
Feb 02, 2006 17.02 17.60 16.80 17.00 9,660,970 -0.46(-2.63%)
Feb 01, 2006 17.42 17.60 16.78 17.46 2,455,921 -0.20(-1.13%)
Jan 31, 2006 17.36 17.75 17.17 17.66 3,406,950 +0.21(+1.20%)
Jan 30, 2006 17.50 17.62 17.38 17.45 1,475,299 +0.01(+0.06%)
Jan 27, 2006 17.15 17.57 17.12 17.44 2,445,321 +0.32(+1.87%)
Jan 26, 2006 16.86 17.27 16.59 17.12 1,933,657 +0.53(+3.19%)
Jan 25, 2006 16.79 16.91 16.49 16.59 1,660,054 -0.27(-1.60%)
Jan 24, 2006 16.69 17.00 16.54 16.86 2,035,080 +0.13(+0.78%)
Jan 23, 2006 16.76 16.89 16.40 16.73 1,283,918 -0.09(-0.54%)
Jan 20, 2006 17.16 17.23 16.61 16.82 2,529,871 -0.42(-2.44%)
Jan 19, 2006 17.19 17.37 17.08 17.24 2,097,388 +0.03(+0.17%)
Jan 18, 2006 17.25 17.35 17.06 17.21 1,581,636 -0.04(-0.23%)
Jan 17, 2006 17.21 17.34 17.13 17.25 2,121,125 +0.00(+0.00%)
Jan 13, 2006 17.24 17.32 17.11 17.25 1,903,191 +0.05(+0.29%)
Jan 12, 2006 16.99 17.49 16.90 17.20 2,666,600 +0.25(+1.47%)
Jan 11, 2006 16.95 16.98 16.65 16.95 1,549,677 +0.09(+0.53%)
Jan 10, 2006 17.13 17.20 16.72 16.86 1,985,982 -0.27(-1.58%)
Jan 09, 2006 17.21 17.30 16.94 17.13 2,915,474 -0.13(-0.75%)
Jan 06, 2006 17.29 17.37 16.97 17.26 2,157,034 +0.14(+0.82%)
Jan 05, 2006 17.22 17.40 17.04 17.12 2,030,572 -0.16(-0.93%)
Jan 04, 2006 17.03 17.31 16.96 17.28 2,141,157 +0.33(+1.95%)
Jan 03, 2006 16.89 17.01 16.55 16.95 2,286,592 +0.03(+0.18%)
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.