Cadence Design Sys (NQ: CDNS )

184.72 USD -1.97 (-1.06%)
Streaming Delayed Price Updated: 9:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.680 7.680 7.360 7.452 3,180,979 -0.20(-2.58%)
Apr 29, 2010 7.200 7.660 7.200 7.650 5,778,439 +0.50(+6.99%)
Apr 28, 2010 7.170 7.230 7.020 7.150 3,635,261 -0.01(-0.14%)
Apr 27, 2010 7.330 7.450 7.160 7.160 3,102,567 -0.21(-2.85%)
Apr 26, 2010 7.330 7.430 7.290 7.370 1,904,267 +0.02(+0.27%)
Apr 23, 2010 7.320 7.380 7.210 7.350 3,251,522 +0.01(+0.14%)
Apr 22, 2010 7.110 7.350 7.020 7.340 2,641,555 +0.17(+2.37%)
Apr 21, 2010 7.180 7.210 6.990 7.170 2,238,123 -0.01(-0.14%)
Apr 20, 2010 7.200 7.250 7.110 7.180 2,739,365 -0.04(-0.55%)
Apr 19, 2010 7.050 7.230 6.900 7.220 6,269,674 +0.11(+1.55%)
Apr 16, 2010 6.980 7.195 6.920 7.110 5,646,446 +0.10(+1.43%)
Apr 15, 2010 6.970 7.070 6.900 7.010 2,817,811 +0.02(+0.29%)
Apr 14, 2010 6.930 7.100 6.930 6.990 2,405,311 +0.10(+1.45%)
Apr 13, 2010 6.890 6.960 6.800 6.890 2,914,468 -0.01(-0.14%)
Apr 12, 2010 6.850 7.020 6.840 6.900 2,263,770 +0.06(+0.88%)
Apr 09, 2010 6.780 6.900 6.760 6.840 1,771,436 +0.04(+0.59%)
Apr 08, 2010 6.790 6.870 6.740 6.800 1,867,299 -0.02(-0.29%)
Apr 07, 2010 6.780 6.878 6.780 6.820 1,825,545 +0.06(+0.89%)
Apr 06, 2010 7.030 7.030 6.705 6.760 4,995,774 -0.27(-3.84%)
Apr 05, 2010 6.770 7.030 6.760 7.030 5,916,547 +0.26(+3.84%)
Apr 01, 2010 6.560 6.770 6.770 6.770 2,505,900 +0.10(+1.50%)
Mar 31, 2010 6.610 6.740 6.600 6.670 1,700,760 +0.02(+0.30%)
Mar 30, 2010 6.700 6.740 6.610 6.650 1,338,621 -0.03(-0.45%)
Mar 29, 2010 6.660 6.715 6.590 6.680 1,491,252 +0.06(+0.91%)
Mar 26, 2010 6.650 6.740 6.570 6.620 1,392,489 -0.02(-0.30%)
Mar 25, 2010 6.790 6.800 6.600 6.640 2,763,857 -0.09(-1.34%)
Mar 24, 2010 6.660 6.785 6.620 6.730 1,714,272 +0.01(+0.15%)
Mar 23, 2010 6.720 6.780 6.660 6.720 2,010,344 +0.00(+0.00%)
Mar 22, 2010 6.850 6.850 6.650 6.720 2,735,839 -0.15(-2.18%)
Mar 19, 2010 6.680 6.920 6.650 6.870 8,965,692 +0.19(+2.84%)
Mar 18, 2010 6.450 6.680 6.450 6.680 3,789,932 +0.18(+2.77%)
Mar 17, 2010 6.260 6.510 6.260 6.500 2,673,982 +0.18(+2.85%)
Mar 16, 2010 6.320 6.375 6.230 6.320 1,860,197 +0.00(+0.00%)
Mar 15, 2010 6.250 6.340 6.220 6.320 1,468,111 -0.04(-0.63%)
Mar 12, 2010 6.360 6.360 6.300 6.360 2,085,479 +0.00(+0.00%)
Mar 11, 2010 6.350 6.380 6.220 6.360 1,928,800 -0.04(-0.63%)
Mar 10, 2010 6.270 6.400 6.160 6.400 2,035,184 +0.10(+1.59%)
Mar 09, 2010 6.260 6.430 6.220 6.300 2,860,928 +0.05(+0.80%)
Mar 08, 2010 6.220 6.300 6.190 6.250 1,725,915 +0.03(+0.48%)
Mar 05, 2010 6.200 6.320 6.150 6.220 2,262,512 +0.04(+0.65%)
Mar 04, 2010 6.080 6.200 6.050 6.180 3,856,078 +0.17(+2.83%)
Mar 03, 2010 5.950 6.120 5.930 6.010 2,547,906 +0.06(+1.01%)
Mar 02, 2010 5.760 6.020 5.750 5.950 2,612,451 +0.19(+3.30%)
Mar 01, 2010 5.700 5.820 5.630 5.760 1,585,922 +0.06(+1.05%)
Feb 26, 2010 5.720 5.780 5.600 5.700 2,134,997 -0.04(-0.70%)
Feb 25, 2010 5.670 5.760 5.580 5.740 2,794,161 -0.02(-0.35%)
Feb 24, 2010 5.710 5.760 5.660 5.760 1,964,969 +0.10(+1.77%)
Feb 23, 2010 5.670 5.730 5.510 5.660 5,005,569 -0.04(-0.70%)
Feb 22, 2010 5.830 5.830 5.688 5.700 1,252,496 -0.10(-1.72%)
Feb 19, 2010 5.830 5.860 5.760 5.800 2,202,762 -0.02(-0.34%)
Feb 18, 2010 5.790 5.870 5.730 5.820 1,977,219 +0.05(+0.87%)
Feb 17, 2010 5.660 5.780 5.612 5.770 1,573,161 +0.12(+2.12%)
Feb 16, 2010 5.690 5.780 5.620 5.650 3,022,541 -0.01(-0.18%)
Feb 12, 2010 5.600 5.660 5.660 5.660 2,626,700 +0.02(+0.35%)
Feb 11, 2010 5.510 5.690 5.490 5.640 2,831,957 +0.10(+1.81%)
Feb 10, 2010 5.470 5.580 5.450 5.540 2,866,704 +0.09(+1.65%)
Feb 09, 2010 5.610 5.630 5.360 5.450 9,613,729 -0.15(-2.68%)
Feb 08, 2010 5.720 5.730 5.600 5.600 5,149,244 -0.13(-2.27%)
Feb 05, 2010 5.780 5.840 5.590 5.730 5,601,655 -0.04(-0.69%)
Feb 04, 2010 5.950 6.080 5.740 5.770 8,631,387 -0.31(-5.10%)
Feb 03, 2010 6.040 6.120 5.995 6.080 5,049,204 -0.01(-0.16%)
Feb 02, 2010 5.900 6.130 5.870 6.090 4,835,200 +0.18(+3.05%)
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.