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 31, 2017 34.99 35.38 34.83 35.14 4,856,612 +0.21(+0.60%)
May 30, 2017 34.87 35.12 34.71 34.93 1,549,554 +0.00(+0.00%)
May 26, 2017 34.70 35.29 34.57 34.93 2,226,474 +0.17(+0.49%)
May 25, 2017 34.32 34.87 34.30 34.76 2,108,378 +0.49(+1.43%)
May 24, 2017 34.06 34.31 33.80 34.27 2,724,352 +0.25(+0.73%)
May 23, 2017 33.57 34.12 33.31 34.02 3,139,267 +0.49(+1.46%)
May 22, 2017 32.89 33.56 32.76 33.53 2,466,780 +0.75(+2.29%)
May 19, 2017 32.61 32.88 32.38 32.78 2,159,573 +0.46(+1.42%)
May 18, 2017 32.28 32.70 32.07 32.32 2,941,466 -0.07(-0.22%)
May 17, 2017 32.92 33.05 32.39 32.39 1,552,450 -0.85(-2.56%)
May 16, 2017 33.25 33.30 33.03 33.24 1,675,440 +0.09(+0.27%)
May 15, 2017 33.06 33.19 32.93 33.15 1,410,453 +0.26(+0.79%)
May 12, 2017 33.02 33.07 32.74 32.89 921,883 -0.10(-0.30%)
May 11, 2017 32.86 32.99 32.68 32.99 1,906,978 +0.06(+0.18%)
May 10, 2017 33.03 33.09 32.86 32.93 1,223,048 -0.07(-0.21%)
May 09, 2017 32.93 33.14 32.87 33.00 1,429,864 +0.17(+0.52%)
May 08, 2017 33.00 33.02 32.78 32.83 1,474,799 -0.21(-0.64%)
May 05, 2017 32.86 33.06 32.78 33.04 1,298,824 +0.28(+0.85%)
May 04, 2017 32.74 32.92 32.63 32.76 1,219,658 +0.00(+0.00%)
May 03, 2017 32.71 32.77 32.53 32.76 1,622,435 -0.03(-0.09%)
May 02, 2017 32.72 32.86 32.60 32.79 2,019,157 +0.08(+0.24%)
May 01, 2017 32.73 32.94 32.58 32.71 2,592,240 +0.14(+0.43%)
Apr 28, 2017 32.05 32.60 31.93 32.57 3,029,899 +0.53(+1.65%)
Apr 27, 2017 31.83 32.20 31.83 32.04 1,855,401 +0.29(+0.91%)
Apr 26, 2017 31.99 32.00 31.60 31.75 3,437,839 -0.18(-0.56%)
Apr 25, 2017 31.80 32.28 31.22 31.93 5,475,309 -1.55(-4.63%)
Apr 24, 2017 33.07 33.61 32.98 33.48 3,892,179 +0.60(+1.82%)
Apr 21, 2017 32.65 32.94 32.54 32.88 3,103,861 +0.11(+0.34%)
Apr 20, 2017 32.59 32.85 32.31 32.77 3,382,436 +0.32(+0.99%)
Apr 19, 2017 32.20 32.55 32.15 32.45 2,556,750 +0.29(+0.90%)
Apr 18, 2017 31.31 32.16 31.20 32.16 3,231,500 +0.78(+2.49%)
Apr 17, 2017 31.12 31.38 31.12 31.38 2,059,021 +0.27(+0.87%)
Apr 13, 2017 31.22 31.40 31.04 31.11 1,218,709 -0.16(-0.51%)
Apr 12, 2017 31.43 31.56 30.92 31.27 1,931,669 -0.21(-0.67%)
Apr 11, 2017 31.33 31.48 31.15 31.48 2,347,008 +0.13(+0.41%)
Apr 10, 2017 31.21 31.43 31.00 31.35 1,289,812 +0.17(+0.55%)
Apr 07, 2017 31.07 31.22 30.92 31.18 2,474,890 +0.01(+0.03%)
Apr 06, 2017 30.98 31.25 30.86 31.17 2,422,321 +0.32(+1.04%)
Apr 05, 2017 31.14 31.39 30.81 30.85 2,919,947 -0.25(-0.80%)
Apr 04, 2017 31.14 31.36 31.02 31.10 2,471,189 -0.05(-0.16%)
Apr 03, 2017 31.40 31.46 31.01 31.15 3,303,380 -0.25(-0.80%)
Mar 31, 2017 31.39 31.48 31.27 31.40 4,610,647 +0.05(+0.16%)
Mar 30, 2017 31.54 31.64 31.32 31.35 2,284,558 -0.17(-0.54%)
Mar 29, 2017 31.37 31.55 31.28 31.52 2,378,036 +0.14(+0.45%)
Mar 28, 2017 31.71 31.80 31.37 31.38 2,091,409 -0.30(-0.95%)
Mar 27, 2017 31.36 31.76 31.06 31.68 2,097,196 +0.07(+0.22%)
Mar 24, 2017 31.78 32.02 31.53 31.61 1,298,868 -0.12(-0.38%)
Mar 23, 2017 31.80 31.96 31.63 31.73 988,075 -0.05(-0.16%)
Mar 22, 2017 30.35 31.88 30.35 31.78 1,116,473 +0.27(+0.86%)
Mar 21, 2017 32.09 32.19 31.44 31.51 1,689,241 -0.42(-1.32%)
Mar 20, 2017 31.93 32.06 31.70 31.93 1,383,653 +0.07(+0.22%)
Mar 17, 2017 31.73 32.00 31.65 31.86 3,364,730 +0.23(+0.73%)
Mar 16, 2017 31.59 31.91 31.42 31.63 1,269,062 +0.05(+0.16%)
Mar 15, 2017 31.73 31.73 31.26 31.58 2,968,828 -0.02(-0.06%)
Mar 14, 2017 31.55 31.64 31.43 31.60 851,622 -0.07(-0.22%)
Mar 13, 2017 31.36 31.70 31.27 31.67 1,796,747 +0.27(+0.86%)
Mar 10, 2017 31.37 31.44 31.26 31.40 1,606,725 +0.17(+0.54%)
Mar 09, 2017 31.26 31.30 31.01 31.23 1,405,365 -0.10(-0.32%)
Mar 08, 2017 31.22 31.35 31.22 31.33 1,940,920 +0.09(+0.29%)
Mar 07, 2017 31.10 31.29 31.00 31.24 2,304,956 +0.23(+0.74%)
Mar 06, 2017 30.96 31.10 30.84 31.01 1,161,906 -0.09(-0.29%)
Mar 03, 2017 31.03 31.16 30.91 31.10 1,666,134 +0.01(+0.03%)
Mar 02, 2017 31.19 31.36 31.00 31.09 1,421,735 -0.22(-0.70%)
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.