Cadence Design Sys (NQ: CDNS )

182.77 USD +5.56 (+3.14%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.53 14.63 14.49 14.63 2,047,700 +0.09(+0.62%)
Jun 29, 2004 14.47 14.63 14.45 14.54 805,600 +0.02(+0.14%)
Jun 28, 2004 14.70 14.78 14.48 14.52 1,646,800 -0.21(-1.43%)
Jun 25, 2004 14.60 14.89 14.60 14.73 1,839,400 +0.21(+1.45%)
Jun 24, 2004 14.70 14.83 14.52 14.52 1,387,000 -0.15(-1.02%)
Jun 23, 2004 14.52 14.71 14.42 14.67 1,158,400 +0.07(+0.48%)
Jun 22, 2004 14.50 14.68 14.45 14.60 1,608,200 +0.12(+0.83%)
Jun 21, 2004 14.52 14.70 14.42 14.48 1,451,600 -0.04(-0.28%)
Jun 18, 2004 14.15 14.53 14.15 14.52 1,847,900 +0.18(+1.26%)
Jun 17, 2004 14.25 14.40 14.20 14.34 1,427,300 -0.18(-1.24%)
Jun 16, 2004 14.23 14.55 14.23 14.52 1,848,000 +0.26(+1.82%)
Jun 15, 2004 14.02 14.28 14.00 14.26 1,169,100 +0.34(+2.44%)
Jun 14, 2004 14.05 14.09 13.86 13.92 791,800 -0.13(-0.93%)
Jun 10, 2004 14.28 14.35 14.02 14.05 1,161,800 +0.17(+1.22%)
Jun 09, 2004 14.20 14.40 13.87 13.88 2,905,800 -0.37(-2.60%)
Jun 08, 2004 14.17 14.36 13.71 14.25 5,078,200 -0.02(-0.14%)
Jun 07, 2004 14.20 14.30 14.07 14.27 1,809,000 +0.15(+1.06%)
Jun 04, 2004 14.00 14.19 14.00 14.12 1,118,300 +0.34(+2.47%)
Jun 03, 2004 14.00 14.00 13.69 13.78 1,505,900 -0.24(-1.71%)
Jun 02, 2004 14.01 14.30 13.94 14.02 1,538,600 +0.02(+0.14%)
Jun 01, 2004 13.82 14.01 13.82 14.00 832,400 +0.16(+1.16%)
May 28, 2004 13.86 13.93 13.75 13.84 1,012,700 -0.07(-0.50%)
May 27, 2004 13.98 14.14 13.75 13.91 2,134,000 +0.05(+0.36%)
May 26, 2004 13.72 13.92 13.67 13.86 968,200 +0.16(+1.17%)
May 25, 2004 13.63 13.74 13.45 13.70 2,268,400 +0.02(+0.15%)
May 24, 2004 13.66 13.88 13.54 13.68 1,454,500 +0.02(+0.15%)
May 21, 2004 13.45 13.70 13.37 13.66 1,838,700 +0.20(+1.49%)
May 20, 2004 13.34 13.64 13.34 13.46 2,162,300 +0.12(+0.90%)
May 19, 2004 13.45 13.50 13.29 13.34 1,694,700 +0.08(+0.60%)
May 18, 2004 13.40 13.45 13.17 13.26 1,458,300 +0.31(+2.39%)
May 17, 2004 13.05 13.08 12.87 12.95 1,725,800 -0.20(-1.52%)
May 14, 2004 13.16 13.24 12.86 13.15 1,757,100 +0.02(+0.15%)
May 13, 2004 13.20 13.40 13.08 13.13 1,416,800 -0.14(-1.06%)
May 12, 2004 13.19 13.45 12.67 13.27 2,108,000 +0.07(+0.53%)
May 11, 2004 12.90 13.25 12.77 13.20 3,722,800 +0.65(+5.18%)
May 10, 2004 12.66 12.72 12.41 12.55 2,075,600 -0.21(-1.65%)
May 07, 2004 12.77 12.98 12.73 12.76 1,928,000 -0.19(-1.47%)
May 06, 2004 13.08 13.12 12.82 12.95 1,642,100 -0.18(-1.37%)
May 05, 2004 13.10 13.24 12.97 13.13 795,800 +0.01(+0.08%)
May 04, 2004 13.27 13.47 12.98 13.12 1,776,900 +0.17(+1.31%)
May 03, 2004 12.82 13.15 12.73 12.95 1,604,800 +0.13(+1.01%)
Apr 30, 2004 13.18 13.30 12.78 12.82 1,422,200 -0.34(-2.58%)
Apr 29, 2004 13.53 13.60 12.97 13.16 1,976,700 -0.49(-3.59%)
Apr 28, 2004 13.85 13.90 13.39 13.65 1,596,000 -0.26(-1.87%)
Apr 27, 2004 14.14 14.34 13.78 13.91 1,323,000 -0.20(-1.42%)
Apr 26, 2004 14.20 14.34 14.03 14.11 959,900 -0.04(-0.28%)
Apr 23, 2004 14.36 14.66 14.10 14.15 2,346,300 -0.22(-1.53%)
Apr 22, 2004 13.75 14.75 13.65 14.37 4,087,000 +0.62(+4.51%)
Apr 21, 2004 13.85 13.89 13.53 13.75 1,721,700 +0.05(+0.36%)
Apr 20, 2004 14.10 14.17 13.60 13.70 3,126,500 -0.42(-2.97%)
Apr 19, 2004 14.08 14.20 13.95 14.12 1,939,600 +0.04(+0.28%)
Apr 16, 2004 14.20 14.20 13.82 14.08 3,444,900 -0.25(-1.74%)
Apr 15, 2004 14.63 14.66 14.30 14.33 2,221,200 -0.30(-2.05%)
Apr 14, 2004 14.80 14.89 14.51 14.63 1,086,600 -0.20(-1.35%)
Apr 13, 2004 15.13 15.14 14.76 14.83 1,521,200 -0.23(-1.53%)
Apr 12, 2004 15.12 15.31 14.99 15.06 776,700 -0.06(-0.40%)
Apr 08, 2004 15.10 15.20 15.00 15.12 1,010,200 +0.08(+0.53%)
Apr 07, 2004 15.14 15.14 14.86 15.04 973,600 -0.10(-0.66%)
Apr 06, 2004 15.08 15.22 14.95 15.14 1,492,700 -0.04(-0.26%)
Apr 05, 2004 15.00 15.24 14.96 15.18 1,071,500 +0.11(+0.73%)
Apr 02, 2004 15.00 15.15 14.90 15.07 1,407,900 +0.24(+1.62%)
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.