Cadence Design Sys (NQ: CDNS )

147.66 USD +1.86 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.45 15.62 15.37 15.54 2,781,272 +0.14(+0.91%)
Mar 28, 2014 15.18 15.48 15.02 15.40 3,340,267 +0.33(+2.19%)
Mar 27, 2014 15.35 15.49 15.05 15.07 5,277,269 -0.28(-1.82%)
Mar 26, 2014 15.62 15.70 15.28 15.35 4,194,960 -0.23(-1.48%)
Mar 25, 2014 15.93 16.04 15.56 15.58 3,948,084 -0.32(-2.01%)
Mar 24, 2014 16.20 16.25 15.77 15.90 3,657,059 -0.22(-1.36%)
Mar 21, 2014 15.78 16.20 15.68 16.12 9,197,829 +0.38(+2.41%)
Mar 20, 2014 15.58 15.74 15.51 15.74 2,313,640 +0.10(+0.64%)
Mar 19, 2014 15.75 15.76 15.59 15.64 1,889,659 -0.06(-0.38%)
Mar 18, 2014 15.58 15.77 15.51 15.70 1,072,121 +0.12(+0.77%)
Mar 17, 2014 15.47 15.72 15.39 15.58 2,401,783 +0.31(+2.03%)
Mar 14, 2014 15.32 15.47 15.15 15.27 1,768,193 -0.11(-0.72%)
Mar 13, 2014 15.52 15.58 15.23 15.38 2,341,357 -0.14(-0.90%)
Mar 12, 2014 15.53 15.60 15.36 15.52 2,540,762 -0.09(-0.58%)
Mar 11, 2014 15.83 15.92 15.53 15.61 2,170,378 -0.20(-1.27%)
Mar 10, 2014 15.84 15.97 15.70 15.81 3,956,467 -0.10(-0.63%)
Mar 07, 2014 15.97 16.07 15.85 15.91 5,240,503 -0.05(-0.31%)
Mar 06, 2014 15.93 16.02 15.44 15.96 6,533,083 +0.51(+3.30%)
Mar 05, 2014 15.50 15.50 15.35 15.45 1,445,173 -0.07(-0.45%)
Mar 04, 2014 15.40 15.59 15.24 15.52 2,171,924 +0.22(+1.44%)
Mar 03, 2014 15.17 15.39 15.00 15.30 2,043,161 -0.03(-0.20%)
Feb 28, 2014 15.39 15.46 15.24 15.33 2,311,598 -0.02(-0.13%)
Feb 27, 2014 15.23 15.38 15.14 15.35 1,934,113 +0.11(+0.72%)
Feb 26, 2014 15.08 15.25 14.94 15.24 3,528,271 +0.14(+0.93%)
Feb 25, 2014 15.10 15.24 14.81 15.10 2,603,305 -0.04(-0.26%)
Feb 24, 2014 15.08 15.29 15.08 15.14 2,776,282 +0.00(+0.00%)
Feb 21, 2014 14.93 15.20 14.84 15.14 4,957,360 +0.20(+1.34%)
Feb 20, 2014 14.77 14.96 14.65 14.94 3,888,194 +0.17(+1.15%)
Feb 19, 2014 14.51 14.88 14.51 14.77 2,953,942 +0.08(+0.54%)
Feb 18, 2014 14.70 14.75 14.61 14.69 1,734,210 +0.01(+0.07%)
Feb 14, 2014 14.58 14.68 14.68 14.68 2,295,500 +0.11(+0.75%)
Feb 13, 2014 14.50 14.62 14.46 14.57 1,787,954 -0.01(-0.07%)
Feb 12, 2014 14.41 14.75 14.41 14.58 3,273,905 +0.16(+1.11%)
Feb 11, 2014 14.24 14.49 14.19 14.42 2,378,187 +0.19(+1.34%)
Feb 10, 2014 13.96 14.39 13.95 14.23 3,819,398 +0.22(+1.57%)
Feb 07, 2014 13.82 14.08 13.68 14.01 3,796,377 +0.28(+2.04%)
Feb 06, 2014 13.66 13.84 13.65 13.73 2,859,155 -0.01(-0.07%)
Feb 05, 2014 13.84 13.90 13.59 13.74 2,446,876 -0.07(-0.51%)
Feb 04, 2014 13.77 13.95 13.67 13.81 2,812,031 +0.05(+0.36%)
Feb 03, 2014 14.06 14.17 13.72 13.76 5,512,422 -0.36(-2.55%)
Jan 31, 2014 14.05 14.43 14.05 14.12 3,552,517 -0.18(-1.26%)
Jan 30, 2014 14.32 14.65 14.03 14.30 3,385,022 +0.22(+1.56%)
Jan 29, 2014 13.95 14.14 13.85 14.08 3,626,610 +0.07(+0.50%)
Jan 28, 2014 14.00 14.12 13.89 14.01 3,284,240 +0.01(+0.07%)
Jan 27, 2014 14.17 14.33 13.72 14.00 6,324,661 -0.16(-1.13%)
Jan 24, 2014 14.25 14.38 14.08 14.16 6,084,081 +0.07(+0.53%)
Jan 23, 2014 14.23 14.27 13.97 14.09 4,513,209 -0.21(-1.50%)
Jan 22, 2014 14.59 14.59 14.29 14.30 2,329,429 -0.25(-1.72%)
Jan 21, 2014 14.53 14.63 14.40 14.55 1,655,160 +0.08(+0.55%)
Jan 17, 2014 14.42 14.47 14.47 14.47 1,473,500 +0.01(+0.07%)
Jan 16, 2014 14.82 14.82 14.39 14.46 2,473,178 -0.37(-2.49%)
Jan 15, 2014 14.46 14.89 14.46 14.83 5,554,430 +0.37(+2.56%)
Jan 14, 2014 14.27 14.52 14.27 14.46 1,554,210 +0.19(+1.33%)
Jan 13, 2014 14.48 14.48 14.23 14.27 1,771,329 -0.22(-1.52%)
Jan 10, 2014 14.35 14.50 14.27 14.49 1,824,715 +0.17(+1.19%)
Jan 09, 2014 14.46 14.46 14.22 14.32 1,849,043 -0.10(-0.69%)
Jan 08, 2014 14.28 14.49 14.14 14.42 3,490,074 +0.08(+0.59%)
Jan 07, 2014 14.28 14.38 14.19 14.34 2,169,324 +0.07(+0.46%)
Jan 06, 2014 14.15 14.35 14.09 14.27 2,557,043 +0.10(+0.71%)
Jan 03, 2014 14.45 14.45 14.16 14.17 4,180,706 +0.16(+1.14%)
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.