Cadence Design Sys (NQ: CDNS )

178.32 USD -6.34 (-3.43%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.54 10.62 10.50 10.56 2,389,833 +0.06(+0.57%)
Jun 29, 2011 10.50 10.55 10.41 10.50 2,358,782 +0.04(+0.38%)
Jun 28, 2011 10.27 10.48 10.22 10.46 3,199,134 +0.22(+2.15%)
Jun 27, 2011 10.18 10.33 10.09 10.24 1,330,190 +0.04(+0.39%)
Jun 24, 2011 10.35 10.40 10.14 10.20 2,779,575 -0.15(-1.45%)
Jun 23, 2011 10.22 10.38 10.03 10.35 2,148,346 +0.03(+0.29%)
Jun 22, 2011 10.23 10.50 10.10 10.32 1,911,976 +0.10(+0.98%)
Jun 21, 2011 10.06 10.26 9.990 10.22 4,559,660 +0.22(+2.20%)
Jun 20, 2011 9.980 10.05 9.920 10.00 2,144,159 -0.03(-0.30%)
Jun 17, 2011 10.28 10.40 10.01 10.03 2,620,361 -0.13(-1.28%)
Jun 16, 2011 10.09 10.26 10.03 10.16 3,727,392 +0.07(+0.69%)
Jun 15, 2011 10.28 10.40 10.01 10.09 3,452,504 -0.29(-2.79%)
Jun 14, 2011 10.17 10.51 10.17 10.38 2,402,629 +0.30(+2.98%)
Jun 13, 2011 10.06 10.17 9.980 10.08 2,291,360 +0.02(+0.20%)
Jun 10, 2011 10.19 10.23 9.930 10.06 5,319,423 -0.21(-2.04%)
Jun 09, 2011 10.24 10.35 10.13 10.27 2,352,227 +0.05(+0.49%)
Jun 08, 2011 10.38 10.41 10.14 10.22 5,058,226 -0.22(-2.11%)
Jun 07, 2011 10.72 10.72 10.41 10.44 4,514,326 -0.26(-2.43%)
Jun 06, 2011 10.61 10.89 10.52 10.70 5,137,766 +0.15(+1.42%)
Jun 03, 2011 10.44 10.64 10.16 10.55 6,224,184 +0.26(+2.53%)
May 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
May 02, 2011 10.68 10.74 10.40 10.67 5,621,987 +0.29(+2.79%)
Apr 29, 2011 10.17 10.42 10.17 10.38 3,152,244 +0.23(+2.27%)
Apr 28, 2011 10.26 10.47 10.00 10.15 7,852,390 -0.14(-1.36%)
Apr 27, 2011 9.920 10.30 9.770 10.29 5,174,593 +0.36(+3.63%)
Apr 26, 2011 9.990 9.995 9.790 9.930 3,167,393 -0.06(-0.60%)
Apr 25, 2011 10.04 10.06 9.870 9.990 1,659,108 +0.08(+0.81%)
Apr 21, 2011 9.870 9.940 9.760 9.910 1,017,093 +0.12(+1.23%)
Apr 20, 2011 9.770 9.860 9.710 9.790 1,815,264 +0.16(+1.71%)
Apr 19, 2011 9.580 9.670 9.470 9.625 1,751,350 +0.10(+1.00%)
Apr 18, 2011 9.660 9.680 9.450 9.530 1,651,619 -0.27(-2.76%)
Apr 15, 2011 9.740 9.840 9.650 9.800 2,485,185 +0.06(+0.62%)
Apr 14, 2011 9.740 9.770 9.640 9.740 1,456,628 -0.09(-0.92%)
Apr 13, 2011 9.670 9.870 9.640 9.830 2,528,044 +0.18(+1.87%)
Apr 12, 2011 9.720 9.760 8.960 9.650 2,358,305 -0.11(-1.13%)
Apr 11, 2011 9.840 9.900 9.710 9.760 1,246,519 -0.10(-1.01%)
Apr 08, 2011 10.23 10.33 9.790 9.860 2,751,850 -0.36(-3.52%)
Apr 07, 2011 10.16 10.48 10.12 10.22 2,659,034 +0.04(+0.39%)
Apr 06, 2011 10.19 10.24 10.03 10.18 2,186,131 +0.04(+0.39%)
Apr 05, 2011 10.08 10.19 10.02 10.14 2,097,093 +0.06(+0.60%)
Apr 04, 2011 10.03 10.18 10.02 10.08 4,395,655 +0.08(+0.80%)
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.