Cadence Design Sys (NQ: CDNS )

147.29 USD -0.36 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.00 21.08 20.88 21.06 2,701,746 +0.12(+0.57%)
Mar 29, 2007 21.07 21.19 20.72 20.94 3,317,995 -0.06(-0.29%)
Mar 28, 2007 20.98 21.14 20.85 21.00 2,940,719 +0.02(+0.10%)
Mar 27, 2007 21.08 21.22 20.80 20.98 4,641,232 -0.24(-1.13%)
Mar 26, 2007 21.00 21.23 20.80 21.22 3,103,354 +0.18(+0.86%)
Mar 23, 2007 21.09 21.19 20.92 21.04 2,641,030 -0.06(-0.28%)
Mar 22, 2007 21.13 21.22 20.89 21.10 3,368,211 +0.00(+0.00%)
Mar 21, 2007 20.79 21.14 20.62 21.10 5,057,678 +0.44(+2.13%)
Mar 20, 2007 20.60 20.77 20.48 20.66 2,221,787 +0.10(+0.49%)
Mar 19, 2007 20.48 20.74 20.45 20.56 3,897,376 +0.19(+0.93%)
Mar 16, 2007 20.19 20.42 20.06 20.37 3,182,033 +0.10(+0.49%)
Mar 15, 2007 20.29 20.34 20.12 20.27 6,145,754 +0.00(+0.00%)
Mar 14, 2007 20.09 20.29 19.94 20.27 2,561,372 +0.16(+0.80%)
Mar 13, 2007 20.32 20.43 20.01 20.11 3,384,704 -0.21(-1.03%)
Mar 12, 2007 20.39 20.50 20.24 20.32 2,674,764 -0.14(-0.68%)
Mar 09, 2007 20.25 20.49 20.22 20.46 4,422,866 +0.43(+2.15%)
Mar 08, 2007 19.73 20.15 19.71 20.03 4,146,903 +0.38(+1.93%)
Mar 07, 2007 19.86 19.91 19.53 19.65 3,699,607 -0.24(-1.21%)
Mar 06, 2007 19.61 19.96 19.47 19.89 3,972,654 +0.30(+1.53%)
Mar 05, 2007 19.60 19.75 19.45 19.59 3,070,932 -0.06(-0.31%)
Mar 02, 2007 19.95 19.95 19.59 19.65 2,794,819 -0.36(-1.80%)
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.