Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 63.45 64.27 63.13 63.57 2,349,200 -0.75(-1.17%)
May 30, 2019 64.01 64.79 63.82 64.32 1,360,478 +0.57(+0.89%)
May 29, 2019 63.44 64.18 62.82 63.75 2,704,225 -0.17(-0.27%)
May 28, 2019 64.16 65.13 63.46 63.92 3,914,454 -0.07(-0.11%)
May 24, 2019 63.89 64.33 63.78 63.99 2,100,200 +0.27(+0.42%)
May 23, 2019 64.21 64.30 63.31 63.72 2,613,133 -1.00(-1.55%)
May 22, 2019 65.02 65.14 64.44 64.72 2,697,865 -0.63(-0.96%)
May 21, 2019 65.40 65.78 65.17 65.35 2,708,759 +1.05(+1.63%)
May 20, 2019 67.37 67.40 64.30 64.30 3,520,807 -4.36(-6.35%)
May 17, 2019 69.53 69.93 68.56 68.66 2,045,800 -1.19(-1.70%)
May 16, 2019 68.90 70.36 68.75 69.85 2,102,331 +1.11(+1.61%)
May 15, 2019 67.55 69.18 67.32 68.74 2,438,772 +0.65(+0.95%)
May 14, 2019 67.27 68.49 67.08 68.09 1,573,387 +1.19(+1.78%)
May 13, 2019 67.40 68.22 66.67 66.90 1,717,178 -2.46(-3.55%)
May 10, 2019 68.45 69.52 67.48 69.36 1,736,800 +0.66(+0.96%)
May 09, 2019 68.07 69.00 67.20 68.70 1,717,182 -0.24(-0.35%)
May 08, 2019 68.29 69.30 67.89 68.94 1,696,218 +0.34(+0.50%)
May 07, 2019 69.11 69.46 67.94 68.60 2,380,592 -1.40(-2.00%)
May 06, 2019 68.62 70.19 68.06 70.00 1,628,935 -0.27(-0.38%)
May 03, 2019 69.59 70.49 68.75 70.27 2,233,900 +0.82(+1.18%)
May 02, 2019 68.54 69.52 68.20 69.45 2,359,393 +0.91(+1.33%)
May 01, 2019 69.60 69.99 68.46 68.54 1,648,859 -0.84(-1.21%)
Apr 30, 2019 68.18 69.44 68.16 69.38 2,154,816 +1.20(+1.76%)
Apr 29, 2019 68.42 68.87 67.92 68.18 1,682,966 -0.04(-0.06%)
Apr 26, 2019 67.50 68.25 66.84 68.22 2,177,800 +0.73(+1.08%)
Apr 25, 2019 68.11 68.44 66.69 67.49 2,047,077 -0.16(-0.24%)
Apr 24, 2019 66.79 68.33 66.69 67.65 3,186,499 +0.95(+1.42%)
Apr 23, 2019 68.50 69.69 65.88 66.70 5,947,351 +2.49(+3.88%)
Apr 22, 2019 63.31 64.27 63.25 64.21 2,299,299 +0.84(+1.33%)
Apr 18, 2019 64.33 64.33 62.52 63.37 3,021,800 -0.60(-0.94%)
Apr 17, 2019 65.00 65.06 63.74 63.97 1,856,966 -0.73(-1.13%)
Apr 16, 2019 65.48 65.64 64.25 64.70 2,138,729 -0.36(-0.55%)
Apr 15, 2019 65.00 65.37 64.59 65.06 1,332,870 +0.08(+0.12%)
Apr 12, 2019 64.80 65.00 64.40 64.98 1,703,200 +0.41(+0.63%)
Apr 11, 2019 64.59 64.72 64.08 64.57 1,027,349 +0.10(+0.16%)
Apr 10, 2019 64.31 64.99 64.28 64.47 1,589,130 +0.16(+0.25%)
Apr 09, 2019 63.64 64.59 63.63 64.31 1,496,951 +0.33(+0.52%)
Apr 08, 2019 64.23 64.29 63.28 63.98 1,946,012 -0.22(-0.34%)
Apr 05, 2019 64.13 64.30 63.51 64.20 1,939,000 +0.53(+0.83%)
Apr 04, 2019 65.25 65.25 63.05 63.67 3,546,052 -1.50(-2.30%)
Apr 03, 2019 65.06 65.45 64.56 65.17 2,994,365 +0.56(+0.87%)
Apr 02, 2019 64.75 64.81 63.96 64.61 2,256,342 -0.19(-0.29%)
Apr 01, 2019 65.08 65.24 63.60 64.80 2,314,621 +1.29(+2.03%)
Mar 29, 2019 63.15 63.56 62.80 63.51 1,899,100 +0.86(+1.37%)
Mar 28, 2019 62.03 62.75 61.67 62.65 1,478,567 +0.82(+1.33%)
Mar 27, 2019 62.35 62.44 61.10 61.83 1,718,746 -0.47(-0.75%)
Mar 26, 2019 62.76 62.90 62.03 62.30 1,822,255 +0.19(+0.31%)
Mar 25, 2019 61.76 62.26 61.27 62.11 2,122,989 +0.35(+0.57%)
Mar 22, 2019 63.11 63.24 61.72 61.76 1,925,100 -1.32(-2.09%)
Mar 21, 2019 61.57 63.19 61.57 63.08 1,998,540 +1.63(+2.65%)
Mar 20, 2019 61.31 61.90 61.14 61.45 1,807,802 +0.21(+0.34%)
Mar 19, 2019 61.19 61.50 60.75 61.24 2,383,012 +0.18(+0.29%)
Mar 18, 2019 61.26 61.71 61.01 61.06 3,525,904 +0.07(+0.11%)
Mar 15, 2019 61.26 62.17 60.87 60.99 4,051,100 -0.17(-0.28%)
Mar 14, 2019 60.76 61.40 60.64 61.16 1,965,849 +0.50(+0.82%)
Mar 13, 2019 60.87 61.43 60.00 60.66 2,088,438 +0.04(+0.07%)
Mar 12, 2019 60.00 60.70 59.86 60.62 2,020,888 +0.66(+1.10%)
Mar 11, 2019 59.32 60.00 59.20 59.96 1,987,864 +0.80(+1.35%)
Mar 08, 2019 58.13 59.17 57.76 59.16 1,835,800 +0.39(+0.66%)
Mar 07, 2019 58.46 58.88 58.21 58.77 2,166,769 +0.26(+0.44%)
Mar 06, 2019 58.95 59.17 58.43 58.51 1,917,946 -0.36(-0.61%)
Mar 05, 2019 58.59 58.95 58.28 58.87 2,213,430 +0.33(+0.56%)
Mar 04, 2019 58.88 58.88 57.55 58.54 2,447,541 +0.40(+0.69%)
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.