Cadence Design Sys (NQ: CDNS )

166.76 USD +1.31 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.07 40.36 39.96 40.06 3,089,325 +0.10(+0.25%)
Apr 27, 2018 40.04 40.22 39.80 39.96 2,922,068 +0.07(+0.18%)
Apr 26, 2018 39.85 40.48 39.31 39.89 2,979,270 +0.33(+0.83%)
Apr 25, 2018 39.96 39.99 38.58 39.56 3,961,869 -0.53(-1.32%)
Apr 24, 2018 40.11 41.49 39.62 40.09 9,009,688 +3.35(+9.12%)
Apr 23, 2018 37.21 37.47 36.65 36.74 3,266,313 -0.28(-0.76%)
Apr 20, 2018 37.30 37.62 36.77 37.02 2,960,028 -0.36(-0.96%)
Apr 19, 2018 37.88 37.89 37.22 37.38 2,413,033 -0.79(-2.07%)
Apr 18, 2018 38.09 38.33 37.52 38.17 2,632,112 +0.07(+0.18%)
Apr 17, 2018 37.86 38.22 36.99 38.10 2,467,865 +0.56(+1.49%)
Apr 16, 2018 37.58 37.59 37.23 37.54 2,106,830 +0.24(+0.64%)
Apr 13, 2018 37.68 37.78 37.16 37.30 1,212,168 -0.17(-0.45%)
Apr 12, 2018 36.85 37.68 36.78 37.47 2,235,609 +0.77(+2.10%)
Apr 11, 2018 36.69 37.08 36.25 36.70 1,684,330 -0.31(-0.84%)
Apr 10, 2018 36.82 37.28 36.55 37.01 2,356,932 +0.76(+2.10%)
Apr 09, 2018 36.16 37.13 36.03 36.25 1,971,249 +0.35(+0.97%)
Apr 06, 2018 36.71 36.80 35.66 35.90 3,395,911 -1.08(-2.92%)
Apr 05, 2018 37.41 37.52 36.80 36.98 2,761,699 +0.30(+0.82%)
Apr 04, 2018 35.75 36.78 35.59 36.68 2,475,685 +0.37(+1.02%)
Apr 03, 2018 36.01 36.47 35.67 36.31 2,787,742 +0.46(+1.28%)
Apr 02, 2018 36.69 37.02 35.49 35.85 2,274,797 -0.92(-2.50%)
Mar 29, 2018 36.77 36.77 36.77 0 +0.63(+1.74%)
Mar 28, 2018 36.51 36.84 36.02 36.14 2,183,691 -0.26(-0.71%)
Mar 27, 2018 37.60 37.66 36.22 36.40 2,122,507 -1.06(-2.83%)
Mar 26, 2018 36.97 38.00 36.56 37.46 2,939,420 +1.08(+2.97%)
Mar 23, 2018 37.29 37.50 36.38 36.38 2,306,464 -1.01(-2.70%)
Mar 22, 2018 37.86 38.28 37.38 37.39 2,117,455 -0.96(-2.50%)
Mar 21, 2018 37.96 38.75 37.70 38.35 3,148,136 +0.39(+1.03%)
Mar 20, 2018 38.23 38.50 37.74 37.96 2,960,830 -0.27(-0.71%)
Mar 19, 2018 38.30 38.79 37.75 38.23 3,455,831 -0.36(-0.93%)
Mar 16, 2018 39.21 39.33 38.41 38.59 6,533,961 -0.49(-1.25%)
Mar 15, 2018 38.75 39.39 38.75 39.08 2,570,903 +0.25(+0.64%)
Mar 14, 2018 39.25 39.25 38.69 38.83 2,186,773 -0.34(-0.87%)
Mar 13, 2018 39.96 40.30 39.03 39.17 2,283,866 -0.53(-1.34%)
Mar 12, 2018 39.83 40.05 39.61 39.70 3,467,570 +0.02(+0.05%)
Mar 09, 2018 39.65 39.80 38.76 39.68 2,714,610 +0.38(+0.97%)
Mar 08, 2018 39.38 39.81 39.06 39.30 3,611,194 -0.07(-0.18%)
Mar 07, 2018 39.37 1,940,945 +0.39(+1.00%)
Mar 06, 2018 39.51 39.57 38.86 38.98 2,507,614 -0.52(-1.32%)
Mar 05, 2018 38.95 39.82 38.73 39.50 2,222,596 +0.21(+0.53%)
Mar 02, 2018 37.89 39.37 37.80 39.29 2,336,970 +1.06(+2.77%)
Mar 01, 2018 38.84 39.01 37.91 38.23 3,311,587 -0.54(-1.39%)
Feb 28, 2018 39.64 39.94 38.76 38.77 2,620,524 -0.62(-1.57%)
Feb 27, 2018 40.01 40.10 39.39 39.39 1,646,100 -0.50(-1.25%)
Feb 26, 2018 39.83 40.11 39.65 39.89 1,717,143 +0.15(+0.38%)
Feb 23, 2018 39.04 39.76 39.04 39.74 1,590,630 +0.94(+2.42%)
Feb 22, 2018 39.75 38.61 38.80 2,619,066 -0.46(-1.17%)
Feb 21, 2018 40.18 40.34 39.26 39.26 2,187,540 -0.91(-2.27%)
Feb 20, 2018 38.91 40.31 38.90 40.17 3,138,068 +1.01(+2.58%)
Feb 16, 2018 39.16 39.16 39.16 0 +0.09(+0.23%)
Feb 15, 2018 38.78 39.21 38.30 39.07 2,472,199 +0.44(+1.14%)
Feb 14, 2018 37.55 38.72 37.42 38.63 2,705,126 +0.73(+1.93%)
Feb 13, 2018 37.54 37.90 2,363,691 -0.70(-1.81%)
Feb 12, 2018 37.95 38.83 37.93 38.60 2,417,924 +0.92(+2.44%)
Feb 09, 2018 37.33 38.02 36.23 37.68 3,471,576 +0.86(+2.34%)
Feb 08, 2018 38.50 36.79 36.82 3,546,173 -1.75(-4.54%)
Feb 07, 2018 37.91 39.72 37.91 38.57 2,719,590 -1.01(-2.55%)
Feb 06, 2018 38.73 39.66 37.92 39.58 4,014,158 -0.41(-1.03%)
Feb 05, 2018 40.93 41.40 39.57 39.99 3,285,441 -1.11(-2.70%)
Feb 02, 2018 42.04 42.15 41.08 41.10 3,802,854 -1.13(-2.68%)
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.