Cadence Design Sys (NQ: CDNS )

163.55 USD +0.45 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.220 6.300 5.900 5.900 6,398,660 -0.32(-5.14%)
Jul 30, 2009 6.280 6.600 6.140 6.220 7,598,250 -0.01(-0.16%)
Jul 29, 2009 6.180 6.240 6.080 6.230 1,446,012 +0.00(+0.00%)
Jul 28, 2009 6.120 6.250 6.050 6.230 1,902,936 +0.09(+1.47%)
Jul 27, 2009 6.200 6.220 6.080 6.140 1,358,239 -0.03(-0.49%)
Jul 24, 2009 6.180 6.181 6.029 6.170 782,614 +0.03(+0.49%)
Jul 23, 2009 5.900 6.200 5.860 6.140 1,747,682 +0.21(+3.54%)
Jul 22, 2009 5.980 6.000 5.840 5.930 1,328,446 -0.07(-1.17%)
Jul 21, 2009 5.860 6.000 5.830 6.000 1,560,122 +0.13(+2.21%)
Jul 20, 2009 5.910 6.020 5.830 5.870 1,756,498 -0.05(-0.84%)
Jul 17, 2009 5.940 5.950 5.820 5.920 1,112,260 -0.01(-0.17%)
Jul 16, 2009 5.750 5.960 5.750 5.930 1,624,261 +0.16(+2.77%)
Jul 15, 2009 5.680 5.790 5.510 5.770 2,644,275 +0.24(+4.34%)
Jul 14, 2009 5.530 5.610 5.440 5.530 1,729,756 -0.02(-0.36%)
Jul 13, 2009 5.380 5.560 5.260 5.550 1,961,540 +0.12(+2.21%)
Jul 10, 2009 5.340 5.470 5.300 5.430 1,627,395 +0.06(+1.12%)
Jul 09, 2009 5.300 5.500 5.280 5.370 2,332,360 +0.09(+1.70%)
Jul 08, 2009 5.300 5.420 5.120 5.280 4,644,017 -0.08(-1.49%)
Jul 07, 2009 5.600 5.600 5.330 5.360 5,250,282 -0.26(-4.63%)
Jul 06, 2009 5.680 5.690 5.530 5.620 3,199,053 -0.16(-2.77%)
Jul 02, 2009 5.850 5.880 5.680 5.780 2,585,966 -0.15(-2.53%)
Jul 01, 2009 5.950 6.040 5.810 5.930 3,914,295 +0.03(+0.51%)
Jun 30, 2009 6.100 6.150 5.808 5.900 2,835,287 -0.19(-3.12%)
Jun 29, 2009 6.000 6.130 5.860 6.090 3,093,385 +0.08(+1.33%)
Jun 26, 2009 5.910 6.050 5.820 6.010 7,783,261 +0.06(+1.01%)
Jun 25, 2009 5.850 5.960 5.710 5.950 1,598,681 +0.18(+3.12%)
Jun 24, 2009 5.680 5.900 5.680 5.770 1,987,570 +0.10(+1.76%)
Jun 23, 2009 5.690 5.800 5.610 5.670 2,517,782 +0.01(+0.18%)
Jun 22, 2009 5.960 6.010 5.650 5.660 3,102,748 -0.35(-5.82%)
Jun 19, 2009 6.030 6.160 6.000 6.010 2,058,230 -0.05(-0.83%)
Jun 18, 2009 6.030 6.090 5.950 6.060 1,571,491 +0.01(+0.17%)
Jun 17, 2009 5.980 6.100 5.920 6.050 2,682,822 +0.09(+1.51%)
Jun 16, 2009 6.070 6.240 5.950 5.960 2,850,003 -0.08(-1.32%)
Jun 15, 2009 6.180 6.270 5.900 6.040 3,290,870 -0.27(-4.28%)
Jun 12, 2009 6.380 6.380 6.130 6.310 2,138,349 -0.04(-0.63%)
Jun 11, 2009 5.940 6.400 5.930 6.350 6,344,486 +0.42(+7.08%)
Jun 10, 2009 5.970 6.000 5.800 5.930 2,259,440 +0.01(+0.17%)
Jun 09, 2009 5.860 5.950 5.810 5.920 1,395,101 +0.11(+1.89%)
Jun 08, 2009 5.820 5.960 5.660 5.810 2,952,320 -0.16(-2.68%)
Jun 05, 2009 6.100 6.130 5.910 5.970 1,802,091 -0.05(-0.83%)
Jun 04, 2009 5.900 6.050 5.850 6.020 4,020,540 +0.23(+3.97%)
Jun 03, 2009 5.800 5.820 5.670 5.790 3,167,512 -0.02(-0.34%)
Jun 02, 2009 5.810 5.850 5.630 5.810 4,718,613 +0.11(+1.93%)
Jun 01, 2009 5.740 5.830 5.621 5.700 6,039,864 +0.05(+0.88%)
May 29, 2009 5.960 6.000 5.550 5.650 6,453,350 -0.34(-5.68%)
May 28, 2009 5.800 6.003 5.750 5.990 3,835,588 +0.21(+3.63%)
May 27, 2009 5.740 5.990 5.720 5.780 2,730,124 +0.00(+0.00%)
May 26, 2009 5.560 5.820 5.460 5.780 2,684,022 +0.16(+2.85%)
May 22, 2009 5.560 5.710 5.460 5.620 1,878,054 +0.07(+1.26%)
May 21, 2009 5.600 5.760 5.470 5.550 2,761,595 -0.20(-3.48%)
May 20, 2009 5.800 5.960 5.730 5.750 4,619,928 +0.00(+0.00%)
May 19, 2009 5.640 5.850 5.600 5.750 2,774,346 +0.08(+1.41%)
May 18, 2009 5.390 5.680 5.350 5.670 3,690,087 +0.28(+5.19%)
May 15, 2009 5.320 5.480 5.300 5.390 3,439,295 +0.03(+0.56%)
May 14, 2009 5.170 5.410 5.080 5.360 3,700,812 +0.18(+3.47%)
May 13, 2009 5.350 5.380 5.110 5.180 4,003,792 -0.22(-4.07%)
May 12, 2009 5.840 5.840 5.340 5.400 6,282,449 -0.33(-5.76%)
May 11, 2009 6.010 6.020 5.700 5.730 6,344,366 -0.14(-2.39%)
May 08, 2009 6.000 6.040 5.800 5.870 4,552,288 -0.01(-0.17%)
May 07, 2009 6.250 6.250 5.680 5.880 15,133,090 +0.28(+5.04%)
May 06, 2009 5.630 5.660 5.400 5.598 2,950,596 +0.07(+1.23%)
May 05, 2009 5.680 5.790 5.470 5.530 4,365,119 -0.14(-2.47%)
May 04, 2009 5.570 5.680 5.340 5.670 4,242,451 +0.34(+6.38%)
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.