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 (%)
Jun 30, 2003 11.80 12.10 11.72 12.06 2,368,700 +0.34(+2.90%)
Jun 27, 2003 12.03 12.05 11.60 11.72 4,481,500 -0.31(-2.58%)
Jun 26, 2003 12.00 12.20 11.99 12.03 1,192,000 +0.03(+0.25%)
Jun 25, 2003 12.20 12.25 11.99 12.00 1,607,600 -0.13(-1.07%)
Jun 24, 2003 12.38 12.45 12.10 12.13 1,491,900 -0.30(-2.41%)
Jun 23, 2003 12.40 12.48 12.25 12.43 1,032,100 +0.04(+0.32%)
Jun 20, 2003 12.76 12.81 12.00 12.39 4,787,600 -0.47(-3.65%)
Jun 19, 2003 13.25 13.48 12.85 12.86 1,276,600 -0.29(-2.21%)
Jun 18, 2003 13.01 13.17 12.96 13.15 1,460,300 +0.13(+1.00%)
Jun 17, 2003 13.25 13.25 13.01 13.02 1,423,900 -0.19(-1.44%)
Jun 16, 2003 12.80 13.21 12.80 13.21 1,695,400 +0.21(+1.62%)
Jun 13, 2003 13.25 13.41 12.99 13.00 768,100 -0.30(-2.26%)
Jun 12, 2003 13.40 13.50 13.07 13.30 612,700 -0.10(-0.75%)
Jun 11, 2003 13.27 13.42 13.20 13.40 1,279,500 +0.13(+0.98%)
Jun 10, 2003 13.27 13.40 13.11 13.27 775,000 +0.04(+0.30%)
Jun 09, 2003 13.60 13.68 13.15 13.23 1,314,100 -0.52(-3.78%)
Jun 06, 2003 13.92 14.18 13.72 13.75 2,196,100 -0.10(-0.72%)
Jun 05, 2003 13.60 13.90 13.50 13.85 2,215,100 +0.05(+0.36%)
Jun 04, 2003 13.53 13.85 13.49 13.80 1,409,900 +0.22(+1.62%)
Jun 03, 2003 13.60 13.71 13.45 13.58 1,813,100 -0.12(-0.88%)
Jun 02, 2003 13.95 14.02 13.70 13.70 1,516,300 -0.20(-1.44%)
May 30, 2003 14.05 14.06 13.80 13.90 2,224,300 +0.00(+0.00%)
May 29, 2003 14.03 14.18 13.75 13.90 1,864,800 -0.13(-0.93%)
May 28, 2003 13.92 14.15 13.75 14.03 1,345,500 +0.11(+0.79%)
May 27, 2003 13.38 14.00 13.36 13.92 1,388,500 +0.46(+3.42%)
May 23, 2003 13.50 13.58 13.25 13.46 1,525,200 -0.20(-1.46%)
May 22, 2003 12.64 14.30 12.50 13.66 7,458,400 +1.50(+12.34%)
May 21, 2003 12.05 12.16 11.95 12.16 1,383,600 +0.06(+0.50%)
May 20, 2003 12.08 12.22 12.06 12.10 835,200 +0.02(+0.17%)
May 19, 2003 12.39 12.39 11.95 12.08 1,379,200 -0.41(-3.28%)
May 16, 2003 12.19 12.55 12.10 12.49 1,969,100 +0.25(+2.04%)
May 15, 2003 11.77 12.24 11.77 12.24 2,683,500 +0.50(+4.26%)
May 14, 2003 11.93 11.97 11.65 11.74 869,900 -0.14(-1.18%)
May 13, 2003 12.16 12.17 11.80 11.88 1,136,100 -0.32(-2.62%)
May 12, 2003 12.00 12.20 11.98 12.20 895,700 +0.11(+0.91%)
May 09, 2003 12.07 12.23 11.96 12.09 1,285,700 +0.04(+0.33%)
May 08, 2003 12.00 12.20 11.95 12.05 1,443,100 -0.30(-2.43%)
May 07, 2003 12.28 12.44 12.18 12.35 732,200 +0.08(+0.65%)
May 06, 2003 11.98 12.45 11.97 12.27 1,809,400 +0.31(+2.59%)
May 05, 2003 12.03 12.03 11.90 11.96 1,908,100 -0.07(-0.58%)
May 02, 2003 11.59 12.03 11.59 12.03 1,459,600 +0.44(+3.80%)
May 01, 2003 11.72 11.74 11.35 11.59 3,126,200 +0.16(+1.40%)
Apr 30, 2003 11.17 11.48 11.03 11.43 1,974,800 +0.21(+1.87%)
Apr 29, 2003 10.98 11.26 10.98 11.22 1,888,900 +0.24(+2.19%)
Apr 28, 2003 10.75 11.05 10.71 10.98 1,247,600 +0.28(+2.62%)
Apr 25, 2003 11.00 11.10 10.70 10.70 1,094,500 -0.46(-4.12%)
Apr 24, 2003 11.00 11.29 10.95 11.16 1,159,000 +0.07(+0.63%)
Apr 23, 2003 10.92 11.20 10.92 11.09 1,607,400 +0.17(+1.56%)
Apr 22, 2003 10.60 10.95 10.53 10.92 1,504,100 +0.29(+2.73%)
Apr 21, 2003 10.50 10.66 10.48 10.63 2,379,900 +0.18(+1.72%)
Apr 17, 2003 10.50 10.58 10.29 10.45 2,498,700 -0.15(-1.42%)
Apr 16, 2003 10.00 11.50 10.00 10.60 4,478,000 +0.80(+8.16%)
Apr 15, 2003 9.700 10.07 9.690 9.800 1,873,700 +0.05(+0.51%)
Apr 14, 2003 9.800 9.880 9.650 9.750 1,045,500 -0.10(-1.02%)
Apr 11, 2003 10.00 10.00 9.770 9.850 735,900 -0.11(-1.10%)
Apr 10, 2003 9.880 9.980 9.740 9.960 697,800 +0.08(+0.81%)
Apr 09, 2003 10.15 10.21 9.870 9.880 1,037,100 -0.28(-2.76%)
Apr 08, 2003 10.35 10.35 10.00 10.16 1,099,400 -0.21(-2.03%)
Apr 07, 2003 10.20 10.60 10.20 10.37 1,304,100 +0.19(+1.87%)
Apr 04, 2003 10.19 10.19 10.12 10.18 638,800 +0.00(+0.00%)
Apr 03, 2003 10.08 10.23 9.930 10.18 1,363,200 +0.05(+0.49%)
Apr 02, 2003 9.890 10.23 9.850 10.13 1,582,000 +0.24(+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.