Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.31 17.50 17.30 17.49 2,392,109 +0.15(+0.87%)
Jun 27, 2014 17.36 17.55 17.28 17.34 2,374,474 -0.05(-0.29%)
Jun 26, 2014 17.37 17.42 17.31 17.39 2,234,655 -0.02(-0.11%)
Jun 25, 2014 17.06 17.43 16.91 17.41 4,629,548 +0.28(+1.63%)
Jun 24, 2014 17.37 17.44 17.09 17.13 3,671,172 -0.25(-1.44%)
Jun 23, 2014 17.08 17.43 17.05 17.38 3,260,034 +0.26(+1.52%)
Jun 20, 2014 16.97 17.17 16.84 17.12 6,000,205 +0.23(+1.36%)
Jun 19, 2014 16.88 16.99 16.78 16.89 2,033,347 -0.01(-0.06%)
Jun 18, 2014 17.00 17.08 16.75 16.90 3,017,125 -0.03(-0.18%)
Jun 17, 2014 16.78 17.00 16.63 16.93 4,341,995 +0.12(+0.71%)
Jun 16, 2014 16.83 16.95 16.75 16.81 3,316,679 -0.07(-0.41%)
Jun 13, 2014 16.81 16.96 16.81 16.88 2,667,131 +0.15(+0.90%)
Jun 12, 2014 16.99 17.07 16.68 16.73 2,988,222 -0.31(-1.82%)
Jun 11, 2014 17.02 17.09 16.97 17.04 1,753,676 -0.01(-0.06%)
Jun 10, 2014 17.00 17.14 16.97 17.05 1,645,791 -0.01(-0.06%)
Jun 06, 2014 16.61 17.15 16.56 17.06 5,295,878 +0.49(+2.96%)
Jun 05, 2014 16.53 16.62 16.43 16.57 5,941,664 +0.07(+0.42%)
Jun 04, 2014 16.43 16.69 16.36 16.50 2,707,384 +0.06(+0.36%)
Jun 03, 2014 16.56 16.63 16.35 16.44 3,820,111 -0.13(-0.78%)
Jun 02, 2014 16.71 16.74 16.41 16.57 4,870,230 -0.12(-0.72%)
May 30, 2014 16.82 16.88 16.58 16.69 2,716,679 -0.11(-0.65%)
May 29, 2014 16.94 16.99 16.77 16.80 2,203,894 -0.07(-0.41%)
May 28, 2014 16.90 16.97 16.74 16.87 2,864,054 -0.05(-0.30%)
May 27, 2014 16.89 17.17 16.75 16.92 4,325,842 -0.02(-0.12%)
May 23, 2014 16.72 16.94 16.94 16.94 2,717,900 +0.11(+0.65%)
May 22, 2014 16.54 16.83 16.51 16.83 2,055,826 +0.29(+1.75%)
May 21, 2014 16.30 16.62 16.30 16.54 4,402,897 +0.25(+1.53%)
May 20, 2014 15.87 16.49 15.69 16.29 10,860,862 +0.43(+2.71%)
May 19, 2014 15.60 15.96 15.55 15.86 2,083,820 +0.16(+1.02%)
May 16, 2014 15.61 15.71 15.48 15.70 2,149,871 +0.15(+0.96%)
May 15, 2014 15.41 15.66 15.37 15.55 3,248,991 -0.01(-0.06%)
May 14, 2014 15.69 15.72 15.49 15.56 2,425,423 -0.18(-1.14%)
May 13, 2014 15.77 15.84 15.69 15.74 2,183,557 -0.03(-0.19%)
May 12, 2014 15.51 15.80 15.44 15.77 1,543,496 +0.29(+1.87%)
May 09, 2014 15.53 15.64 15.33 15.48 1,835,985 -0.05(-0.32%)
May 08, 2014 15.65 15.91 15.52 15.53 4,413,382 -0.11(-0.70%)
May 07, 2014 15.54 15.65 15.46 15.64 3,504,383 +0.05(+0.32%)
May 06, 2014 15.54 15.64 15.48 15.59 3,615,757 +0.01(+0.06%)
May 05, 2014 15.43 15.66 15.40 15.58 2,875,789 +0.03(+0.19%)
May 02, 2014 15.50 15.70 15.44 15.55 2,607,430 +0.04(+0.26%)
May 01, 2014 15.60 15.68 15.45 15.51 3,198,653 -0.05(-0.32%)
Apr 30, 2014 15.43 15.69 15.29 15.56 5,076,116 +0.10(+0.65%)
Apr 29, 2014 14.90 15.60 14.90 15.46 9,013,500 +0.65(+4.39%)
Apr 28, 2014 14.89 14.97 14.62 14.81 3,768,240 -0.04(-0.27%)
Apr 25, 2014 15.01 15.07 14.75 14.85 3,884,656 -0.20(-1.33%)
Apr 24, 2014 14.90 15.07 14.77 15.05 3,952,137 +0.18(+1.18%)
Apr 23, 2014 14.79 14.89 14.60 14.88 7,363,307 +0.07(+0.51%)
Apr 22, 2014 14.03 14.92 13.63 14.80 10,547,803 -0.04(-0.27%)
Apr 21, 2014 14.86 15.05 14.79 14.84 2,935,205 -0.02(-0.13%)
Apr 17, 2014 14.77 14.86 14.86 14.86 1,918,700 +0.14(+0.95%)
Apr 16, 2014 14.77 14.85 14.44 14.72 3,769,680 +0.05(+0.34%)
Apr 15, 2014 14.59 14.73 14.41 14.67 2,211,779 +0.15(+1.03%)
Apr 14, 2014 14.59 14.67 14.44 14.52 2,652,943 -0.01(-0.07%)
Apr 11, 2014 14.59 14.68 14.44 14.53 2,370,633 -0.19(-1.29%)
Apr 10, 2014 14.94 14.96 14.67 14.72 2,046,239 -0.24(-1.60%)
Apr 09, 2014 14.90 15.03 14.79 14.96 1,403,116 +0.05(+0.34%)
Apr 08, 2014 14.72 14.92 14.50 14.91 3,747,495 +0.20(+1.36%)
Apr 07, 2014 14.65 14.85 14.56 14.71 3,424,998 -0.13(-0.88%)
Apr 04, 2014 15.34 15.34 14.78 14.84 4,471,428 -0.35(-2.30%)
Apr 03, 2014 15.40 15.50 15.19 15.19 2,752,496 -0.21(-1.36%)
Apr 02, 2014 15.54 15.59 15.28 15.40 2,346,734 -0.09(-0.58%)
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.