Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.18 13.30 12.78 12.82 1,422,200 -0.34(-2.58%)
Apr 29, 2004 13.53 13.60 12.97 13.16 1,976,700 -0.49(-3.59%)
Apr 28, 2004 13.85 13.90 13.39 13.65 1,596,000 -0.26(-1.87%)
Apr 27, 2004 14.14 14.34 13.78 13.91 1,323,000 -0.20(-1.42%)
Apr 26, 2004 14.20 14.34 14.03 14.11 959,900 -0.04(-0.28%)
Apr 23, 2004 14.36 14.66 14.10 14.15 2,346,300 -0.22(-1.53%)
Apr 22, 2004 13.75 14.75 13.65 14.37 4,087,000 +0.62(+4.51%)
Apr 21, 2004 13.85 13.89 13.53 13.75 1,721,700 +0.05(+0.36%)
Apr 20, 2004 14.10 14.17 13.60 13.70 3,126,500 -0.42(-2.97%)
Apr 19, 2004 14.08 14.20 13.95 14.12 1,939,600 +0.04(+0.28%)
Apr 16, 2004 14.20 14.20 13.82 14.08 3,444,900 -0.25(-1.74%)
Apr 15, 2004 14.63 14.66 14.30 14.33 2,221,200 -0.30(-2.05%)
Apr 14, 2004 14.80 14.89 14.51 14.63 1,086,600 -0.20(-1.35%)
Apr 13, 2004 15.13 15.14 14.76 14.83 1,521,200 -0.23(-1.53%)
Apr 12, 2004 15.12 15.31 14.99 15.06 776,700 -0.06(-0.40%)
Apr 08, 2004 15.10 15.20 15.00 15.12 1,010,200 +0.08(+0.53%)
Apr 07, 2004 15.14 15.14 14.86 15.04 973,600 -0.10(-0.66%)
Apr 06, 2004 15.08 15.22 14.95 15.14 1,492,700 -0.04(-0.26%)
Apr 05, 2004 15.00 15.24 14.96 15.18 1,071,500 +0.11(+0.73%)
Apr 02, 2004 15.00 15.15 14.90 15.07 1,407,900 +0.24(+1.62%)
Apr 01, 2004 14.74 14.97 14.66 14.83 834,400 +0.09(+0.61%)
Mar 31, 2004 14.70 14.78 14.53 14.74 952,200 +0.01(+0.07%)
Mar 30, 2004 14.81 14.82 14.67 14.73 1,135,700 -0.08(-0.54%)
Mar 29, 2004 14.60 14.85 14.60 14.81 947,700 +0.24(+1.65%)
Mar 26, 2004 14.63 14.73 14.47 14.57 801,200 +0.01(+0.07%)
Mar 25, 2004 14.50 14.59 14.21 14.56 1,735,600 +0.06(+0.41%)
Mar 24, 2004 14.45 14.63 14.32 14.50 1,045,500 +0.01(+0.07%)
Mar 23, 2004 14.43 14.75 14.30 14.49 1,108,100 +0.11(+0.76%)
Mar 22, 2004 14.37 14.44 14.07 14.38 651,000 -0.21(-1.44%)
Mar 19, 2004 14.50 14.81 14.45 14.59 1,039,800 +0.16(+1.11%)
Mar 18, 2004 14.53 14.60 14.06 14.43 1,996,500 -0.11(-0.76%)
Mar 17, 2004 14.60 14.68 14.41 14.54 2,148,500 +0.01(+0.07%)
Mar 16, 2004 15.10 15.21 14.45 14.53 1,744,700 -0.42(-2.81%)
Mar 15, 2004 15.11 15.13 14.91 14.95 1,303,100 -0.26(-1.71%)
Mar 12, 2004 15.28 15.44 15.10 15.21 1,141,100 +0.07(+0.46%)
Mar 11, 2004 15.20 15.50 15.10 15.14 848,700 -0.28(-1.82%)
Mar 10, 2004 15.70 15.99 15.30 15.42 1,896,900 +0.38(+2.53%)
Mar 09, 2004 15.20 15.23 14.91 15.04 920,300 -0.07(-0.46%)
Mar 08, 2004 15.40 15.62 15.11 15.11 890,800 -0.36(-2.33%)
Mar 05, 2004 15.45 15.65 15.27 15.47 1,112,000 -0.13(-0.83%)
Mar 04, 2004 15.60 15.65 15.43 15.60 834,600 +0.06(+0.39%)
Mar 03, 2004 15.53 15.77 15.31 15.54 904,100 -0.10(-0.64%)
Mar 02, 2004 15.63 15.75 15.53 15.64 1,549,700 +0.01(+0.06%)
Mar 01, 2004 15.43 15.63 15.35 15.63 1,949,400 +0.20(+1.30%)
Feb 27, 2004 15.33 15.50 15.14 15.43 1,967,400 +0.33(+2.19%)
Feb 26, 2004 15.00 15.32 14.90 15.10 1,601,200 +0.04(+0.27%)
Feb 25, 2004 14.75 15.12 14.73 15.06 3,954,500 +0.41(+2.80%)
Feb 24, 2004 14.65 14.92 14.52 14.65 3,976,400 -0.28(-1.88%)
Feb 23, 2004 15.25 15.30 14.70 14.93 1,545,500 -0.24(-1.58%)
Feb 20, 2004 15.50 15.54 14.96 15.17 3,942,500 -0.32(-2.07%)
Feb 19, 2004 16.02 16.07 15.32 15.49 1,990,500 -0.52(-3.25%)
Feb 18, 2004 16.13 16.33 15.98 16.01 1,424,600 -0.22(-1.36%)
Feb 17, 2004 16.00 16.28 15.99 16.23 1,294,400 +0.27(+1.69%)
Feb 13, 2004 15.89 16.18 15.82 15.96 984,400 +0.09(+0.57%)
Feb 12, 2004 16.10 16.20 15.81 15.87 1,345,500 -0.24(-1.49%)
Feb 11, 2004 16.05 16.35 15.92 16.11 1,976,400 +0.01(+0.06%)
Feb 10, 2004 16.00 16.29 15.95 16.10 1,280,500 +0.24(+1.51%)
Feb 09, 2004 16.00 16.35 15.86 15.86 2,694,300 +0.01(+0.06%)
Feb 06, 2004 15.74 15.92 15.70 15.85 2,489,100 +0.09(+0.57%)
Feb 05, 2004 15.81 15.88 15.70 15.76 1,690,200 -0.01(-0.06%)
Feb 04, 2004 16.15 16.15 15.73 15.77 3,148,600 -0.53(-3.25%)
Feb 03, 2004 16.45 16.71 16.20 16.30 2,306,500 -0.15(-0.91%)
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.