Cadence Design Sys (NQ: CDNS )

184.42 USD -2.27 (-1.22%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.69 11.00 10.69 10.99 4,707,280 +0.50(+4.77%)
Jun 28, 2012 10.40 10.50 10.27 10.49 2,810,129 -0.01(-0.10%)
Jun 27, 2012 10.56 10.65 10.45 10.50 3,073,424 -0.06(-0.62%)
Jun 26, 2012 10.40 10.63 10.39 10.56 2,773,689 +0.15(+1.49%)
Jun 25, 2012 10.50 10.56 10.32 10.41 1,742,266 -0.27(-2.53%)
Jun 22, 2012 10.60 10.70 10.50 10.68 2,804,375 +0.14(+1.38%)
Jun 21, 2012 10.82 10.84 10.52 10.54 3,478,408 -0.25(-2.36%)
Jun 20, 2012 10.88 10.93 10.74 10.79 4,381,749 -0.12(-1.10%)
Jun 19, 2012 10.86 11.01 10.82 10.91 3,867,367 +0.12(+1.11%)
Jun 18, 2012 10.73 10.82 10.55 10.79 2,789,187 -0.04(-0.37%)
Jun 15, 2012 10.50 10.86 10.46 10.83 2,912,098 +0.33(+3.14%)
Jun 14, 2012 10.35 10.57 10.26 10.50 2,455,850 +0.18(+1.69%)
Jun 13, 2012 10.43 10.54 10.26 10.32 1,629,356 -0.16(-1.48%)
Jun 12, 2012 10.44 10.51 10.26 10.48 2,948,253 +0.08(+0.72%)
Jun 11, 2012 10.64 10.69 10.39 10.40 3,302,345 -0.13(-1.28%)
Jun 08, 2012 10.48 10.55 10.35 10.54 1,299,730 +0.07(+0.67%)
Jun 07, 2012 10.61 10.69 10.45 10.47 2,682,459 -0.07(-0.66%)
Jun 06, 2012 10.20 10.57 10.15 10.54 3,692,279 +0.45(+4.46%)
Jun 05, 2012 9.800 10.16 9.740 10.09 2,717,311 +0.23(+2.33%)
Jun 04, 2012 9.840 9.900 9.730 9.860 3,075,594 +0.07(+0.72%)
Jun 01, 2012 9.950 10.07 9.770 9.790 3,692,080 -0.41(-4.02%)
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%)
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.