Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.22 14.23 14.11 14.16 3,911,462 -0.04(-0.28%)
Feb 27, 2013 13.99 14.34 13.95 14.20 3,954,419 +0.19(+1.36%)
Feb 26, 2013 14.19 14.23 13.92 14.01 4,283,917 -0.18(-1.27%)
Feb 25, 2013 14.42 14.54 14.18 14.19 2,041,541 -0.17(-1.18%)
Feb 22, 2013 14.27 14.42 14.23 14.36 1,574,366 +0.13(+0.91%)
Feb 21, 2013 14.14 14.44 14.13 14.23 4,932,538 +0.10(+0.71%)
Feb 20, 2013 14.19 14.23 14.02 14.13 2,683,840 -0.12(-0.84%)
Feb 19, 2013 14.23 14.32 14.14 14.25 2,447,680 -0.02(-0.14%)
Feb 15, 2013 14.23 14.31 14.17 14.27 2,511,649 +0.07(+0.49%)
Feb 14, 2013 14.21 14.33 14.17 14.20 1,382,265 -0.05(-0.35%)
Feb 13, 2013 14.35 14.40 14.14 14.25 2,253,042 -0.11(-0.77%)
Feb 12, 2013 14.18 14.50 14.16 14.36 3,306,773 +0.14(+0.98%)
Feb 11, 2013 14.18 14.27 14.09 14.22 3,221,848 +0.06(+0.42%)
Feb 08, 2013 13.96 14.16 13.90 14.16 1,716,539 +0.25(+1.80%)
Feb 07, 2013 14.02 14.04 13.85 13.91 2,009,844 -0.14(-1.00%)
Feb 06, 2013 13.79 14.05 13.71 14.05 2,319,958 +0.29(+2.11%)
Feb 04, 2013 13.95 13.99 13.70 13.76 3,844,023 -0.38(-2.72%)
Feb 01, 2013 13.96 14.23 13.90 14.14 2,282,610 +0.21(+1.54%)
Jan 31, 2013 13.94 13.97 13.58 13.93 4,894,758 -0.01(-0.07%)
Jan 30, 2013 13.98 14.06 13.88 13.94 2,515,431 -0.10(-0.71%)
Jan 29, 2013 14.10 14.17 13.93 14.04 2,204,537 -0.08(-0.57%)
Jan 28, 2013 14.17 14.30 14.06 14.12 1,904,951 -0.08(-0.56%)
Jan 25, 2013 13.98 14.22 13.92 14.20 2,495,598 +0.30(+2.16%)
Jan 24, 2013 13.99 14.09 13.86 13.90 2,698,964 -0.12(-0.86%)
Jan 23, 2013 14.00 14.14 13.97 14.02 2,265,591 +0.02(+0.14%)
Jan 22, 2013 14.03 14.05 13.91 14.00 1,756,845 +0.00(+0.00%)
Jan 18, 2013 14.24 14.25 13.99 14.00 2,116,122 -0.21(-1.48%)
Jan 17, 2013 14.12 14.29 14.09 14.21 2,649,573 +0.08(+0.57%)
Jan 16, 2013 13.99 14.15 13.90 14.13 3,342,524 +0.24(+1.73%)
Jan 15, 2013 13.97 14.00 13.88 13.89 2,213,293 -0.13(-0.93%)
Jan 14, 2013 13.90 14.04 13.85 14.02 3,588,204 +0.08(+0.57%)
Jan 11, 2013 13.86 13.98 13.80 13.94 2,128,212 +0.10(+0.72%)
Jan 10, 2013 13.87 13.95 13.76 13.84 2,184,064 +0.06(+0.44%)
Jan 09, 2013 13.69 13.94 13.63 13.78 2,904,755 +0.10(+0.73%)
Jan 08, 2013 13.47 13.73 13.45 13.68 7,026,414 +0.27(+2.01%)
Jan 07, 2013 13.44 13.47 13.33 13.41 4,049,043 -0.02(-0.15%)
Jan 04, 2013 13.73 13.73 13.35 13.43 2,856,285 -0.20(-1.47%)
Jan 03, 2013 14.00 14.00 13.56 13.63 2,993,215 -0.37(-2.64%)
Jan 02, 2013 13.88 14.00 13.51 14.00 5,474,646 +0.49(+3.63%)
Dec 31, 2012 13.38 13.54 13.37 13.51 1,376,209 +0.07(+0.52%)
Dec 28, 2012 13.35 13.61 13.33 13.44 1,328,222 +0.01(+0.07%)
Dec 27, 2012 13.38 13.52 13.31 13.43 1,808,535 +0.08(+0.60%)
Dec 26, 2012 13.58 13.60 13.25 13.35 1,547,314 -0.22(-1.62%)
Dec 24, 2012 13.47 13.60 13.34 13.57 1,299,654 +0.10(+0.74%)
Dec 21, 2012 13.24 13.47 13.13 13.47 4,299,020 -0.03(-0.22%)
Dec 20, 2012 13.40 13.54 13.37 13.50 1,238,814 +0.14(+1.05%)
Dec 19, 2012 13.39 13.47 13.34 13.36 2,488,460 -0.05(-0.37%)
Dec 18, 2012 13.39 13.46 13.28 13.41 2,098,182 +0.06(+0.49%)
Dec 17, 2012 13.20 13.46 13.17 13.35 2,616,960 +0.17(+1.25%)
Dec 14, 2012 12.96 13.19 12.96 13.18 1,742,047 +0.17(+1.31%)
Dec 13, 2012 13.07 13.17 12.86 13.01 1,882,144 -0.08(-0.61%)
Dec 12, 2012 13.20 13.25 13.03 13.09 2,351,960 -0.05(-0.38%)
Dec 11, 2012 13.14 13.28 13.09 13.14 1,327,421 +0.05(+0.38%)
Dec 10, 2012 12.93 13.12 12.90 13.09 1,647,466 +0.13(+1.04%)
Dec 07, 2012 12.91 13.01 12.76 12.96 1,743,306 +0.07(+0.58%)
Dec 06, 2012 12.77 12.91 12.72 12.88 1,654,660 +0.08(+0.63%)
Dec 05, 2012 12.83 12.84 12.55 12.80 1,623,846 +0.06(+0.47%)
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.