Cadence Design Sys (NQ: CDNS )

143.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.81 22.87 22.12 22.20 5,479,814 -0.66(-2.89%)
Apr 27, 2007 22.71 22.92 22.68 22.86 2,840,075 +0.11(+0.48%)
Apr 26, 2007 22.18 22.75 21.95 22.75 4,180,316 -0.19(-0.83%)
Apr 25, 2007 22.69 23.08 22.40 22.94 3,142,448 +0.15(+0.66%)
Apr 24, 2007 22.97 22.99 22.70 22.79 2,717,415 -0.17(-0.74%)
Apr 23, 2007 22.79 22.98 22.62 22.96 2,272,865 +0.07(+0.31%)
Apr 20, 2007 22.81 22.94 22.72 22.89 4,941,147 +0.30(+1.33%)
Apr 19, 2007 22.51 22.72 22.41 22.59 1,792,487 -0.14(-0.62%)
Apr 18, 2007 22.80 22.81 22.50 22.73 2,721,544 -0.10(-0.44%)
Apr 17, 2007 22.74 22.94 22.62 22.83 4,961,789 +0.15(+0.66%)
Apr 16, 2007 22.34 22.72 22.34 22.68 2,979,353 +0.26(+1.16%)
Apr 13, 2007 22.68 22.77 22.35 22.42 3,799,796 -0.26(-1.15%)
Apr 12, 2007 22.16 22.83 21.96 22.68 8,134,098 +0.47(+2.12%)
Apr 11, 2007 22.08 22.28 21.93 22.21 3,645,728 +0.08(+0.36%)
Apr 10, 2007 22.01 22.20 21.89 22.13 3,164,293 +0.12(+0.55%)
Apr 09, 2007 21.63 22.06 21.58 22.01 4,682,823 +0.33(+1.52%)
Apr 05, 2007 21.68 21.72 21.54 21.68 2,811,258 +0.03(+0.14%)
Apr 04, 2007 21.38 21.66 21.38 21.65 3,422,131 +0.23(+1.07%)
Apr 03, 2007 21.35 21.49 21.30 21.42 4,645,729 +0.19(+0.89%)
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.