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 (%)
May 30, 2008 11.62 11.73 11.47 11.62 4,290,204 -0.05(-0.43%)
May 29, 2008 11.29 11.73 11.23 11.67 4,701,097 +0.41(+3.64%)
May 28, 2008 11.20 11.34 11.11 11.26 3,918,860 +0.05(+0.45%)
May 27, 2008 11.17 11.34 11.10 11.21 3,819,440 +0.04(+0.36%)
May 26, 2008 11.27 11.27 11.08 11.17 3,396,423 +0.00(+0.00%)
May 23, 2008 11.27 11.27 11.08 11.17 3,396,423 -0.10(-0.89%)
May 22, 2008 11.11 11.31 11.07 11.27 4,476,928 +0.17(+1.53%)
May 21, 2008 11.10 11.20 11.06 11.10 5,417,043 -0.04(-0.36%)
May 20, 2008 11.21 11.23 11.07 11.14 4,175,633 +0.02(+0.18%)
May 19, 2008 11.23 11.30 11.10 11.12 2,940,776 -0.07(-0.63%)
May 16, 2008 11.33 11.39 11.12 11.19 3,038,777 -0.06(-0.53%)
May 15, 2008 11.08 11.26 11.08 11.25 2,402,035 +0.13(+1.17%)
May 14, 2008 10.97 11.25 10.92 11.12 4,197,254 +0.21(+1.92%)
May 13, 2008 11.00 11.01 10.75 10.91 3,931,455 -0.09(-0.82%)
May 12, 2008 11.05 11.14 10.85 11.00 3,476,674 +0.03(+0.27%)
May 09, 2008 10.87 11.07 10.82 10.97 2,571,584 +0.01(+0.09%)
May 08, 2008 10.93 11.04 10.69 10.96 3,281,853 +0.18(+1.67%)
May 07, 2008 11.08 11.08 10.77 10.78 4,386,082 -0.28(-2.53%)
May 06, 2008 11.02 11.17 10.94 11.06 3,246,908 +0.06(+0.55%)
May 05, 2008 11.17 11.23 10.97 11.00 4,110,037 -0.22(-1.96%)
May 02, 2008 11.46 11.50 11.14 11.22 5,258,880 -0.19(-1.67%)
May 01, 2008 11.22 11.48 11.07 11.41 5,201,835 +0.28(+2.52%)
Apr 30, 2008 11.24 11.28 10.98 11.13 5,956,245 -0.04(-0.36%)
Apr 29, 2008 11.24 11.48 11.00 11.17 4,211,435 -0.17(-1.50%)
Apr 28, 2008 11.45 11.56 11.33 11.34 4,365,382 -0.10(-0.87%)
Apr 25, 2008 11.41 11.52 11.32 11.44 4,759,023 +0.05(+0.44%)
Apr 24, 2008 11.14 11.47 11.14 11.39 6,707,909 +0.15(+1.33%)
Apr 23, 2008 10.95 11.44 10.93 11.24 7,050,970 +0.31(+2.84%)
Apr 22, 2008 11.15 11.15 10.91 10.93 2,871,002 -0.24(-2.15%)
Apr 21, 2008 11.13 11.18 11.03 11.17 4,409,713 -0.04(-0.36%)
Apr 18, 2008 11.24 11.35 11.06 11.21 4,707,963 +0.19(+1.72%)
Apr 17, 2008 11.11 11.18 10.94 11.02 3,341,261 -0.09(-0.81%)
Apr 16, 2008 10.83 11.13 10.79 11.11 4,312,414 +0.39(+3.64%)
Apr 15, 2008 10.78 10.88 10.64 10.72 4,339,595 -0.08(-0.74%)
Apr 14, 2008 10.84 11.00 10.75 10.80 3,730,255 -0.03(-0.28%)
Apr 11, 2008 10.85 11.19 10.79 10.83 4,231,957 -0.40(-3.56%)
Apr 10, 2008 11.10 11.25 10.95 11.23 4,309,427 +0.16(+1.45%)
Apr 09, 2008 11.13 11.22 10.96 11.07 2,788,748 -0.08(-0.72%)
Apr 08, 2008 11.11 11.27 11.07 11.15 2,763,625 -0.04(-0.36%)
Apr 07, 2008 11.31 11.41 11.14 11.19 3,368,461 -0.09(-0.80%)
Apr 04, 2008 11.35 11.37 11.21 11.28 3,619,494 -0.03(-0.27%)
Apr 03, 2008 11.03 11.37 11.03 11.31 3,669,029 +0.21(+1.89%)
Apr 02, 2008 10.96 11.18 10.94 11.10 2,745,974 +0.17(+1.56%)
Apr 01, 2008 10.83 10.99 10.74 10.93 4,069,226 +0.25(+2.34%)
Mar 31, 2008 10.75 10.80 10.56 10.68 2,882,038 +0.02(+0.19%)
Mar 28, 2008 10.74 10.85 10.59 10.66 3,238,934 -0.02(-0.19%)
Mar 27, 2008 11.16 11.24 10.65 10.68 4,167,861 -0.57(-5.07%)
Mar 26, 2008 11.33 11.42 11.13 11.25 2,185,955 -0.16(-1.40%)
Mar 25, 2008 11.40 11.49 11.25 11.41 3,215,295 +0.04(+0.35%)
Mar 24, 2008 10.98 11.40 10.98 11.37 3,623,214 +0.41(+3.74%)
Mar 21, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.00(+0.00%)
Mar 20, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.18(+1.67%)
Mar 19, 2008 10.97 11.16 10.78 10.78 4,387,973 -0.09(-0.83%)
Mar 18, 2008 10.70 10.87 10.51 10.87 3,998,577 +0.36(+3.43%)
Mar 17, 2008 10.79 10.86 10.48 10.51 5,032,790 -0.51(-4.63%)
Mar 14, 2008 11.26 11.26 10.83 11.02 5,117,551 -0.17(-1.52%)
Mar 13, 2008 10.99 11.25 10.83 11.19 4,358,067 +0.12(+1.08%)
Mar 12, 2008 10.98 11.29 10.87 11.07 5,216,533 +0.16(+1.47%)
Mar 11, 2008 10.85 10.99 10.55 10.91 5,990,274 +0.21(+1.96%)
Mar 10, 2008 10.80 10.87 10.69 10.70 4,392,951 -0.07(-0.65%)
Mar 07, 2008 10.65 11.01 10.64 10.77 4,714,542 +0.10(+0.94%)
Mar 06, 2008 11.11 11.14 10.67 10.67 6,104,115 -0.48(-4.30%)
Mar 05, 2008 11.10 11.16 10.99 11.15 5,951,135 +0.10(+0.90%)
Mar 04, 2008 11.04 11.06 10.74 11.05 6,041,595 -0.04(-0.36%)
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.