Cadence Design Sys (NQ: CDNS )

160.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.29 109.26 106.08 109.25 1,757,400 +1.60(+1.49%)
Jul 30, 2020 104.78 108.04 104.45 107.65 1,427,327 +1.68(+1.59%)
Jul 29, 2020 104.43 107.00 104.43 105.97 2,253,857 +1.92(+1.85%)
Jul 28, 2020 105.44 105.99 103.89 104.05 1,122,928 -1.22(-1.16%)
Jul 27, 2020 103.62 105.41 103.32 105.27 1,442,456 +2.68(+2.61%)
Jul 24, 2020 101.99 103.36 100.63 102.59 2,006,700 -0.35(-0.34%)
Jul 23, 2020 103.42 105.89 102.35 102.94 1,666,060 -0.73(-0.70%)
Jul 22, 2020 104.28 105.14 102.80 103.67 1,435,455 +0.09(+0.09%)
Jul 21, 2020 106.54 106.54 102.64 103.58 2,334,970 -0.12(-0.12%)
Jul 20, 2020 100.67 104.34 99.91 103.70 2,234,244 +3.47(+3.46%)
Jul 17, 2020 98.68 100.68 98.25 100.23 2,125,000 +1.55(+1.57%)
Jul 16, 2020 98.65 99.10 97.27 98.68 1,179,817 -0.43(-0.43%)
Jul 15, 2020 99.70 100.00 97.92 99.11 1,710,643 +0.08(+0.08%)
Jul 14, 2020 97.16 99.22 95.24 99.03 2,000,167 +0.82(+0.83%)
Jul 13, 2020 101.63 102.08 98.06 98.21 2,412,737 -2.76(-2.73%)
Jul 10, 2020 101.39 101.79 99.45 100.97 1,589,700 -0.56(-0.55%)
Jul 09, 2020 100.77 101.63 99.08 101.53 1,247,891 +1.93(+1.94%)
Jul 08, 2020 99.70 100.13 98.68 99.60 1,009,856 +0.83(+0.84%)
Jul 07, 2020 98.66 100.96 98.47 98.77 1,360,674 +0.03(+0.03%)
Jul 06, 2020 99.53 100.80 98.51 98.74 1,773,096 +0.92(+0.94%)
Jul 02, 2020 97.38 98.81 96.93 97.82 2,087,900 +0.75(+0.77%)
Jul 01, 2020 95.70 97.68 95.23 97.07 2,359,131 +1.11(+1.16%)
Jun 30, 2020 94.45 96.56 94.07 95.96 1,971,427 +1.93(+2.05%)
Jun 29, 2020 93.30 94.12 91.43 94.03 1,825,170 +0.19(+0.20%)
Jun 26, 2020 93.00 94.57 91.76 93.84 3,763,500 +1.18(+1.27%)
Jun 25, 2020 92.66 92.74 90.05 92.66 3,256,737 +0.67(+0.73%)
Jun 24, 2020 94.32 95.12 91.80 91.99 1,783,713 -2.55(-2.70%)
Jun 23, 2020 95.05 95.29 94.29 94.54 2,082,020 +0.08(+0.08%)
Jun 22, 2020 92.40 94.54 91.86 94.46 1,487,899 +2.56(+2.79%)
Jun 19, 2020 94.98 95.21 91.66 91.90 3,048,600 -1.83(-1.95%)
Jun 18, 2020 93.09 93.85 92.42 93.73 1,778,375 +0.66(+0.71%)
Jun 17, 2020 92.94 93.89 92.58 93.07 1,705,145 +1.05(+1.14%)
Jun 16, 2020 92.38 93.28 91.14 92.02 1,707,116 +1.17(+1.29%)
Jun 15, 2020 88.59 90.88 87.75 90.85 1,828,813 +1.39(+1.55%)
Jun 12, 2020 90.06 91.45 87.94 89.46 1,889,400 +1.05(+1.19%)
Jun 11, 2020 92.70 93.09 88.32 88.41 2,063,081 -4.78(-5.13%)
Jun 10, 2020 93.33 94.18 92.50 93.19 1,502,288 +0.63(+0.68%)
Jun 09, 2020 91.80 93.52 91.71 92.56 2,075,350 +0.43(+0.47%)
Jun 08, 2020 91.00 92.39 89.04 92.13 2,128,905 +0.73(+0.80%)
Jun 05, 2020 91.18 92.46 89.50 91.40 2,280,400 +0.13(+0.14%)
Jun 04, 2020 92.23 93.01 90.85 91.27 1,562,567 -1.69(-1.82%)
Jun 03, 2020 92.90 93.30 91.83 92.96 1,717,341 +0.58(+0.63%)
Jun 02, 2020 91.50 92.39 90.55 92.38 1,850,723 +0.70(+0.76%)
Jun 01, 2020 90.80 92.86 89.82 91.68 2,119,506 +0.39(+0.43%)
May 29, 2020 88.23 91.58 87.92 91.29 2,668,200 +3.23(+3.67%)
May 28, 2020 84.81 89.65 84.77 88.06 2,392,800 +2.86(+3.36%)
May 27, 2020 84.50 85.24 81.95 85.20 1,871,466 +0.19(+0.22%)
May 26, 2020 87.78 87.81 84.88 85.01 1,703,795 -1.04(-1.21%)
May 22, 2020 86.10 86.65 85.22 86.05 1,490,300 +0.00(+0.00%)
May 21, 2020 88.25 88.46 86.00 86.05 1,510,683 -2.04(-2.32%)
May 20, 2020 86.92 88.55 86.86 88.09 2,347,587 +2.65(+3.10%)
May 19, 2020 83.76 87.00 83.51 85.44 2,214,605 +2.07(+2.48%)
May 18, 2020 82.15 84.06 81.34 83.37 2,426,351 +1.30(+1.58%)
May 15, 2020 79.19 82.32 79.05 82.07 2,549,500 +0.22(+0.27%)
May 14, 2020 80.51 81.90 79.68 81.85 2,077,166 +0.85(+1.05%)
May 13, 2020 81.37 82.98 79.83 81.00 2,767,513 -0.05(-0.06%)
May 12, 2020 83.57 83.57 81.05 81.05 1,628,794 -1.95(-2.35%)
May 11, 2020 81.70 83.57 81.50 83.00 2,019,667 +0.54(+0.65%)
May 08, 2020 82.36 82.70 81.18 82.46 1,125,600 +1.09(+1.34%)
May 07, 2020 82.23 82.78 80.98 81.37 1,480,334 +0.38(+0.47%)
May 06, 2020 80.14 81.96 80.01 80.99 2,111,999 +1.32(+1.66%)
May 05, 2020 78.12 80.30 78.12 79.67 2,008,684 +2.03(+2.61%)
May 04, 2020 75.93 77.73 75.27 77.64 2,152,051 +1.80(+2.37%)
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.