Cadence Design Sys (NQ: CDNS )

158.83 USD +1.29 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.76 11.89 11.66 11.77 2,936,978 +0.02(+0.17%)
Feb 28, 2012 11.87 11.94 11.65 11.75 2,930,417 -0.07(-0.59%)
Feb 27, 2012 11.76 11.90 11.60 11.82 2,561,004 +0.01(+0.08%)
Feb 24, 2012 11.91 11.98 11.79 11.81 1,436,375 -0.09(-0.76%)
Feb 23, 2012 11.78 11.96 11.62 11.90 2,925,098 +0.10(+0.85%)
Feb 22, 2012 11.98 12.09 11.76 11.80 4,029,384 -0.18(-1.50%)
Feb 21, 2012 11.96 12.11 11.89 11.98 4,975,642 +0.04(+0.34%)
Feb 17, 2012 12.06 12.07 11.83 11.94 3,213,666 -0.09(-0.75%)
Feb 16, 2012 11.96 12.06 11.84 12.03 3,136,030 +0.09(+0.75%)
Feb 15, 2012 11.86 11.94 11.76 11.94 4,234,277 +0.12(+0.97%)
Feb 14, 2012 11.67 11.83 11.58 11.82 2,707,010 +0.12(+1.07%)
Feb 13, 2012 11.93 11.99 11.64 11.70 2,646,984 -0.07(-0.59%)
Feb 10, 2012 11.82 11.90 11.71 11.77 1,711,575 -0.23(-1.92%)
Feb 09, 2012 11.78 12.00 11.69 12.00 4,276,034 +0.24(+2.04%)
Feb 08, 2012 11.77 11.79 11.63 11.76 2,237,691 +0.02(+0.17%)
Feb 07, 2012 11.61 11.77 11.55 11.74 3,507,345 +0.12(+1.03%)
Feb 06, 2012 11.60 11.75 11.59 11.62 2,903,829 -0.11(-0.94%)
Feb 03, 2012 11.74 11.84 11.63 11.73 6,308,726 +0.09(+0.77%)
Feb 02, 2012 11.21 11.84 11.20 11.64 14,097,900 +0.84(+7.78%)
Feb 01, 2012 10.65 10.85 10.50 10.80 2,694,040 +0.24(+2.27%)
Jan 31, 2012 10.63 10.66 10.46 10.56 5,201,061 +0.01(+0.09%)
Jan 30, 2012 10.55 10.69 10.48 10.55 2,124,494 -0.12(-1.12%)
Jan 27, 2012 10.66 10.85 10.63 10.67 2,155,479 -0.03(-0.28%)
Jan 26, 2012 10.75 10.79 10.55 10.70 3,378,703 +0.01(+0.09%)
Jan 25, 2012 10.72 10.75 10.51 10.69 2,982,678 -0.04(-0.37%)
Jan 24, 2012 10.45 10.75 10.45 10.73 4,998,067 +0.20(+1.90%)
Jan 23, 2012 10.60 10.74 10.45 10.53 1,688,988 -0.09(-0.85%)
Jan 20, 2012 10.76 10.80 10.57 10.62 2,491,660 -0.14(-1.30%)
Jan 19, 2012 10.71 10.78 10.39 10.76 4,811,308 +0.39(+3.76%)
Jan 18, 2012 9.980 10.37 9.900 10.37 2,825,795 +0.41(+4.12%)
Jan 17, 2012 9.990 10.04 9.920 9.960 4,265,136 +0.04(+0.40%)
Jan 13, 2012 10.08 10.08 9.835 9.920 3,751,310 -0.25(-2.46%)
Jan 12, 2012 10.23 10.27 10.06 10.17 1,368,065 -0.05(-0.49%)
Jan 11, 2012 10.56 10.56 10.05 10.22 1,790,399 +0.07(+0.69%)
Jan 10, 2012 10.13 10.24 10.09 10.15 2,019,962 +0.10(+1.00%)
Jan 09, 2012 10.20 10.23 10.00 10.05 2,177,919 -0.14(-1.37%)
Jan 06, 2012 10.35 10.35 10.18 10.19 1,824,514 -0.18(-1.74%)
Jan 05, 2012 10.08 10.40 9.900 10.37 2,968,709 +0.31(+3.08%)
Jan 04, 2012 10.30 10.32 10.05 10.06 1,895,930 -0.34(-3.27%)
Dec 30, 2011 10.45 10.49 10.36 10.40 1,692,157 +0.06(+0.58%)
Dec 29, 2011 10.19 10.39 10.18 10.34 1,103,151 +0.21(+2.07%)
Dec 28, 2011 10.39 10.55 10.09 10.13 1,979,023 -0.26(-2.50%)
Dec 27, 2011 10.50 10.61 10.38 10.39 1,962,824 -0.13(-1.24%)
Dec 23, 2011 10.51 10.55 10.42 10.52 700,340 +0.17(+1.64%)
Dec 21, 2011 10.47 10.47 10.05 10.35 3,315,906 -0.19(-1.80%)
Dec 20, 2011 10.28 10.54 10.25 10.54 1,701,485 +0.42(+4.15%)
Dec 19, 2011 10.40 10.41 10.07 10.12 2,118,732 -0.24(-2.32%)
Dec 16, 2011 10.23 10.51 10.22 10.36 3,291,956 +0.20(+1.97%)
Dec 15, 2011 10.27 10.27 10.08 10.16 1,601,910 +0.00(+0.00%)
Dec 14, 2011 10.24 10.30 10.05 10.16 2,352,349 -0.17(-1.65%)
Dec 13, 2011 10.63 10.75 10.27 10.33 1,903,402 -0.26(-2.46%)
Dec 12, 2011 10.75 10.78 10.51 10.59 2,000,078 -0.30(-2.75%)
Dec 09, 2011 10.68 10.99 10.66 10.89 2,711,327 +0.21(+1.97%)
Dec 08, 2011 10.82 10.93 10.67 10.68 2,415,242 -0.24(-2.20%)
Dec 07, 2011 10.83 10.97 10.58 10.92 3,189,374 +0.01(+0.09%)
Dec 06, 2011 10.99 11.02 10.82 10.91 2,048,147 -0.08(-0.73%)
Dec 05, 2011 10.99 11.15 10.88 10.99 2,904,207 +0.17(+1.57%)
Dec 02, 2011 10.93 11.03 10.81 10.82 2,443,355 +0.06(+0.56%)
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.