Cadence Design Sys (NQ: CDNS )

162.22 USD -1.41 (-0.86%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.81 18.98 18.39 18.93 2,978,000 +0.19(+1.01%)
Apr 27, 2006 18.17 18.92 17.96 18.74 3,343,608 +0.52(+2.85%)
Apr 26, 2006 18.21 18.44 17.92 18.22 1,787,181 +0.09(+0.50%)
Apr 25, 2006 18.25 18.41 17.93 18.13 1,819,121 -0.19(-1.04%)
Apr 24, 2006 18.38 18.42 18.06 18.32 1,407,755 -0.13(-0.70%)
Apr 21, 2006 18.47 18.60 18.25 18.45 1,334,322 +0.04(+0.22%)
Apr 20, 2006 18.44 18.61 18.32 18.41 1,839,401 -0.09(-0.49%)
Apr 19, 2006 18.19 18.50 18.10 18.50 1,722,981 +0.25(+1.37%)
Apr 18, 2006 17.97 18.30 17.89 18.25 1,121,479 +0.28(+1.56%)
Apr 17, 2006 18.21 18.25 17.69 17.97 1,065,850 -0.29(-1.59%)
Apr 13, 2006 18.08 18.42 17.91 18.26 969,654 +0.21(+1.16%)
Apr 12, 2006 18.16 18.22 17.98 18.05 1,024,194 -0.11(-0.61%)
Apr 11, 2006 18.35 18.44 17.97 18.16 1,425,759 -0.10(-0.55%)
Apr 10, 2006 18.36 18.43 18.17 18.26 993,839 -0.10(-0.54%)
Apr 07, 2006 18.51 18.59 18.20 18.36 1,497,480 -0.05(-0.27%)
Apr 06, 2006 18.51 18.56 18.17 18.41 1,807,115 -0.16(-0.86%)
Apr 05, 2006 18.43 18.64 18.31 18.57 1,401,983 +0.08(+0.43%)
Apr 04, 2006 18.65 18.70 18.34 18.49 1,701,434 -0.02(-0.11%)
Apr 03, 2006 18.45 18.54 18.27 18.51 1,924,653 +0.02(+0.11%)
Mar 31, 2006 18.50 18.56 18.35 18.49 1,253,400 -0.01(-0.05%)
Mar 30, 2006 18.33 18.50 18.22 18.50 1,340,428 +0.14(+0.76%)
Mar 29, 2006 17.97 18.36 17.94 18.36 1,554,962 +0.34(+1.89%)
Mar 28, 2006 18.04 18.06 17.79 18.02 1,360,852 +0.06(+0.33%)
Mar 27, 2006 17.94 18.20 17.91 17.96 1,756,224 -0.02(-0.11%)
Mar 24, 2006 18.04 18.29 17.87 17.98 1,279,341 -0.06(-0.33%)
Mar 23, 2006 17.89 18.17 17.74 18.04 1,889,500 +0.07(+0.39%)
Mar 22, 2006 17.72 18.14 17.47 17.97 2,037,300 +0.15(+0.84%)
Mar 21, 2006 17.97 18.15 17.72 17.82 2,259,514 -0.24(-1.33%)
Mar 20, 2006 18.09 18.12 17.82 18.06 1,240,174 -0.05(-0.28%)
Mar 17, 2006 17.94 18.12 17.78 18.11 2,217,104 +0.08(+0.44%)
Mar 16, 2006 18.28 18.40 18.00 18.03 1,824,227 -0.33(-1.80%)
Mar 15, 2006 18.25 18.36 17.99 18.36 2,758,380 +0.16(+0.88%)
Mar 14, 2006 17.81 18.25 17.81 18.20 2,730,594 +0.34(+1.90%)
Mar 13, 2006 18.05 18.05 17.32 17.86 1,079,778 -0.22(-1.22%)
Mar 10, 2006 17.84 18.10 17.60 18.08 1,207,892 +0.14(+0.78%)
Mar 09, 2006 17.90 18.00 17.68 17.94 1,280,770 +0.09(+0.50%)
Mar 08, 2006 17.70 18.00 17.55 17.85 1,591,332 +0.10(+0.56%)
Mar 07, 2006 18.14 18.14 17.58 17.75 2,017,463 -0.40(-2.20%)
Mar 06, 2006 18.03 18.23 17.90 18.15 2,400,329 -0.01(-0.06%)
Mar 03, 2006 18.01 18.20 17.86 18.16 2,118,958 +0.12(+0.67%)
Mar 02, 2006 17.93 18.11 17.91 18.04 1,899,751 +0.03(+0.17%)
Mar 01, 2006 17.78 18.03 17.56 18.01 2,615,229 +0.26(+1.46%)
Feb 28, 2006 17.89 17.91 17.62 17.75 2,670,504 -0.14(-0.78%)
Feb 27, 2006 17.94 18.04 17.81 17.89 1,487,191 -0.03(-0.17%)
Feb 24, 2006 17.72 17.96 17.67 17.92 965,886 +0.12(+0.67%)
Feb 23, 2006 17.71 18.00 17.66 17.80 1,740,778 +0.02(+0.11%)
Feb 22, 2006 17.59 17.86 17.55 17.78 1,670,771 +0.21(+1.20%)
Feb 21, 2006 17.54 17.68 17.39 17.57 1,859,637 +0.02(+0.11%)
Feb 17, 2006 17.38 17.79 17.29 17.55 2,183,949 +0.10(+0.57%)
Feb 16, 2006 17.29 17.72 17.17 17.45 3,550,300 +0.27(+1.57%)
Feb 15, 2006 17.00 17.20 16.40 17.18 2,749,456 +0.06(+0.35%)
Feb 14, 2006 16.95 17.15 16.88 17.12 2,267,399 +0.23(+1.36%)
Feb 13, 2006 16.94 16.99 16.75 16.89 3,407,120 -0.02(-0.12%)
Feb 10, 2006 16.80 16.94 16.77 16.91 1,631,307 +0.17(+1.02%)
Feb 09, 2006 16.65 16.85 16.50 16.74 2,572,390 +0.11(+0.66%)
Feb 08, 2006 16.55 16.72 16.33 16.63 2,309,480 +0.10(+0.60%)
Feb 07, 2006 16.80 16.93 16.44 16.53 2,029,452 -0.27(-1.61%)
Feb 06, 2006 16.83 16.91 16.71 16.80 1,588,034 -0.10(-0.59%)
Feb 03, 2006 16.88 17.00 16.65 16.90 1,948,171 -0.10(-0.59%)
Feb 02, 2006 17.02 17.60 16.80 17.00 9,660,970 -0.46(-2.63%)
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.