Cadence Design Sys (NQ: CDNS )

142.89 -1.11 (-0.77%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.24 10.29 10.04 10.20 2,079,462 -0.05(-0.49%)
May 30, 2012 10.41 10.44 10.20 10.25 2,566,886 -0.26(-2.47%)
May 29, 2012 10.41 10.53 10.35 10.51 1,955,855 +0.22(+2.14%)
May 25, 2012 10.40 10.46 10.25 10.29 2,666,709 -0.12(-1.15%)
May 24, 2012 10.38 10.53 10.31 10.41 4,937,035 +0.08(+0.77%)
May 23, 2012 10.09 10.37 10.02 10.33 2,824,765 +0.16(+1.57%)
May 22, 2012 10.26 10.41 10.12 10.17 2,544,564 -0.07(-0.68%)
May 21, 2012 9.970 10.31 9.830 10.24 3,389,945 +0.33(+3.33%)
May 18, 2012 10.12 10.15 9.900 9.910 4,254,497 -0.20(-1.98%)
May 17, 2012 10.45 10.54 10.09 10.11 5,723,892 -0.35(-3.35%)
May 16, 2012 10.84 10.87 10.46 10.46 3,020,307 -0.33(-3.06%)
May 15, 2012 10.78 11.01 10.74 10.79 2,008,057 -0.01(-0.09%)
May 14, 2012 10.83 10.90 10.70 10.80 1,726,875 -0.11(-1.01%)
May 11, 2012 10.84 11.05 10.81 10.91 2,542,076 +0.04(+0.37%)
May 10, 2012 11.18 11.22 10.84 10.87 3,609,421 -0.26(-2.34%)
May 09, 2012 11.04 11.20 10.97 11.13 2,196,050 -0.02(-0.18%)
May 08, 2012 10.99 11.15 10.82 11.15 2,481,192 +0.07(+0.63%)
May 07, 2012 11.14 11.20 11.05 11.08 1,665,510 -0.12(-1.07%)
May 04, 2012 11.33 11.68 11.19 11.20 1,792,421 -0.26(-2.27%)
May 03, 2012 11.64 11.69 11.39 11.46 1,539,968 -0.15(-1.29%)
May 02, 2012 11.59 11.69 11.47 11.61 2,991,719 -0.07(-0.60%)
May 01, 2012 11.63 11.87 11.61 11.68 2,136,249 +0.01(+0.09%)
Apr 30, 2012 11.84 11.86 11.62 11.67 1,951,333 -0.19(-1.60%)
Apr 27, 2012 11.87 11.90 11.69 11.86 2,963,520 -0.02(-0.17%)
Apr 26, 2012 12.15 12.16 11.77 11.88 4,341,330 +0.21(+1.80%)
Apr 25, 2012 11.42 11.70 11.33 11.67 3,774,446 +0.39(+3.46%)
Apr 24, 2012 11.39 11.39 11.23 11.28 2,180,739 -0.07(-0.62%)
Apr 23, 2012 11.40 11.40 11.17 11.35 3,626,774 -0.17(-1.48%)
Apr 20, 2012 11.58 11.66 11.50 11.52 1,371,393 -0.04(-0.35%)
Apr 19, 2012 11.70 11.90 11.43 11.56 2,861,616 -0.18(-1.58%)
Apr 18, 2012 11.70 11.79 11.67 11.74 1,823,390 -0.04(-0.30%)
Apr 17, 2012 11.60 11.83 11.57 11.78 2,414,976 +0.29(+2.52%)
Apr 16, 2012 11.66 11.74 11.46 11.49 2,152,613 -0.02(-0.17%)
Apr 13, 2012 11.53 11.64 11.46 11.51 2,538,611 -0.09(-0.78%)
Apr 12, 2012 11.38 11.64 11.35 11.60 1,805,093 +0.22(+1.93%)
Apr 11, 2012 11.34 11.51 11.31 11.38 1,456,950 +0.14(+1.25%)
Apr 10, 2012 11.54 11.60 11.20 11.24 3,325,006 -0.33(-2.85%)
Apr 09, 2012 11.64 11.64 11.41 11.57 1,579,648 -0.22(-1.87%)
Apr 05, 2012 11.71 11.81 11.68 11.79 1,198,874 +0.03(+0.26%)
Apr 04, 2012 11.79 11.85 11.72 11.76 2,793,300 -0.13(-1.09%)
Apr 03, 2012 11.89 11.96 11.75 11.89 2,727,317 +0.00(+0.00%)
Apr 02, 2012 11.83 11.92 11.69 11.89 3,035,447 +0.05(+0.42%)
Mar 30, 2012 11.98 12.00 11.81 11.84 2,146,805 -0.05(-0.42%)
Mar 29, 2012 12.01 12.05 11.81 11.89 3,127,075 -0.20(-1.65%)
Mar 28, 2012 12.14 12.22 11.91 12.09 3,956,279 -0.05(-0.41%)
Mar 27, 2012 12.10 12.22 12.05 12.14 1,756,128 +0.02(+0.12%)
Mar 26, 2012 12.11 12.19 12.00 12.12 2,155,928 +0.11(+0.87%)
Mar 23, 2012 12.13 12.15 11.87 12.02 2,434,055 -0.10(-0.83%)
Mar 22, 2012 12.09 12.16 12.01 12.12 1,558,973 -0.06(-0.49%)
Mar 21, 2012 12.19 12.29 12.10 12.18 2,357,925 -0.01(-0.08%)
Mar 20, 2012 12.31 12.36 12.05 12.19 3,042,931 -0.23(-1.85%)
Mar 19, 2012 12.34 12.60 12.28 12.42 2,935,681 +0.09(+0.73%)
Mar 16, 2012 12.44 12.44 12.23 12.33 3,060,082 -0.07(-0.56%)
Mar 15, 2012 12.15 12.41 12.07 12.40 5,707,261 +0.25(+2.06%)
Mar 14, 2012 12.25 12.27 12.04 12.15 1,755,339 -0.13(-1.06%)
Mar 13, 2012 12.00 12.29 11.99 12.28 3,305,165 +0.33(+2.76%)
Mar 12, 2012 11.99 12.06 11.88 11.95 1,614,604 -0.06(-0.50%)
Mar 09, 2012 11.95 12.25 11.94 12.01 3,735,505 +0.05(+0.42%)
Mar 08, 2012 11.59 12.00 11.57 11.96 7,244,213 +0.46(+4.00%)
Mar 07, 2012 11.36 11.52 11.32 11.50 1,789,827 +0.18(+1.59%)
Mar 06, 2012 11.37 11.57 11.24 11.32 3,066,849 -0.19(-1.65%)
Mar 05, 2012 11.63 11.65 11.37 11.51 4,671,842 -0.12(-1.03%)
Mar 02, 2012 11.91 11.95 11.59 11.63 2,428,548 -0.29(-2.43%)
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.