Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.70 22.00 21.40 21.40 5,056,920 -0.27(-1.25%)
Jul 30, 2007 21.67 21.83 21.43 21.67 4,528,208 +0.12(+0.56%)
Jul 27, 2007 22.17 22.19 21.55 21.55 4,194,990 -0.43(-1.96%)
Jul 26, 2007 21.25 22.99 20.65 21.98 7,510,373 -0.45(-2.01%)
Jul 25, 2007 22.50 22.65 22.17 22.43 3,246,881 -0.01(-0.04%)
Jul 24, 2007 22.54 22.65 22.15 22.44 4,644,291 -0.04(-0.18%)
Jul 23, 2007 22.62 22.69 22.44 22.48 4,398,668 -0.05(-0.22%)
Jul 20, 2007 22.78 22.81 22.44 22.53 5,757,872 -0.14(-0.62%)
Jul 19, 2007 22.52 22.76 22.38 22.67 4,423,584 +0.30(+1.34%)
Jul 18, 2007 22.22 22.56 22.16 22.37 5,631,213 +0.08(+0.36%)
Jul 17, 2007 22.05 22.38 22.01 22.29 2,460,702 +0.24(+1.09%)
Jul 16, 2007 21.61 22.11 21.61 22.05 3,453,080 +0.36(+1.66%)
Jul 13, 2007 21.57 21.83 21.57 21.69 2,692,757 +0.04(+0.18%)
Jul 12, 2007 21.60 21.87 21.51 21.65 4,839,704 +0.00(+0.00%)
Jul 11, 2007 21.57 21.81 21.56 21.65 2,469,558 +0.00(+0.00%)
Jul 10, 2007 21.86 22.07 21.56 21.65 2,807,631 -0.34(-1.55%)
Jul 09, 2007 22.01 22.08 21.84 21.99 2,432,411 -0.06(-0.27%)
Jul 06, 2007 22.00 22.05 21.85 22.05 3,436,362 +0.05(+0.23%)
Jul 05, 2007 21.92 22.05 21.70 22.00 2,983,750 +0.06(+0.27%)
Jul 03, 2007 22.06 22.10 21.86 21.94 706,352 -0.03(-0.14%)
Jul 02, 2007 22.02 22.13 21.79 21.97 2,121,570 +0.01(+0.05%)
Jun 29, 2007 22.06 22.08 21.73 21.96 2,481,862 -0.01(-0.05%)
Jun 28, 2007 21.89 22.13 21.89 21.97 3,711,605 -0.05(-0.23%)
Jun 27, 2007 21.57 22.06 21.56 22.02 2,724,003 +0.24(+1.10%)
Jun 26, 2007 21.87 22.12 21.69 21.78 4,047,092 +0.02(+0.09%)
Jun 25, 2007 21.87 22.17 21.68 21.76 3,341,977 -0.14(-0.64%)
Jun 22, 2007 21.79 21.99 21.59 21.90 5,825,200 +0.00(+0.00%)
Jun 21, 2007 22.30 22.30 21.79 21.90 5,439,421 -0.31(-1.40%)
Jun 20, 2007 22.56 22.71 22.13 22.21 4,634,500 -0.38(-1.68%)
Jun 19, 2007 22.58 22.63 22.30 22.59 5,587,300 -0.01(-0.04%)
Jun 18, 2007 22.09 22.63 21.78 22.60 10,397,200 -0.70(-3.00%)
Jun 15, 2007 23.81 23.81 23.15 23.30 7,118,300 -0.24(-1.02%)
Jun 14, 2007 23.37 23.66 23.30 23.54 4,082,000 +0.18(+0.77%)
Jun 13, 2007 23.43 23.43 23.10 23.36 2,948,700 -0.05(-0.21%)
Jun 12, 2007 23.42 23.67 23.24 23.41 4,883,100 -0.18(-0.76%)
Jun 11, 2007 23.68 23.76 23.32 23.59 4,072,584 -0.16(-0.67%)
Jun 08, 2007 23.68 23.83 23.47 23.75 4,652,054 -0.02(-0.08%)
Jun 07, 2007 24.00 24.18 23.67 23.77 4,495,425 -0.41(-1.70%)
Jun 06, 2007 24.03 24.30 23.64 24.18 7,474,082 -0.01(-0.04%)
Jun 05, 2007 23.96 24.31 23.88 24.19 5,836,344 -0.03(-0.12%)
Jun 04, 2007 24.81 24.90 24.05 24.22 21,349,269 +1.32(+5.76%)
Jun 01, 2007 22.84 23.00 22.71 22.90 3,484,267 +0.19(+0.84%)
May 31, 2007 22.13 22.74 22.13 22.71 8,290,319 +0.51(+2.30%)
May 30, 2007 21.43 22.20 21.37 22.20 4,493,925 +0.61(+2.83%)
May 29, 2007 21.67 21.92 21.38 21.59 3,246,993 -0.09(-0.42%)
May 25, 2007 21.41 22.18 21.23 21.68 3,893,280 +0.30(+1.40%)
May 24, 2007 22.05 22.09 21.14 21.38 5,873,908 -0.61(-2.77%)
May 23, 2007 22.02 22.24 21.90 21.99 3,147,741 -0.08(-0.36%)
May 22, 2007 21.74 22.14 21.74 22.07 2,876,336 +0.11(+0.50%)
May 21, 2007 21.79 22.01 21.56 21.96 4,162,065 +0.31(+1.43%)
May 18, 2007 21.61 21.75 21.37 21.65 2,316,448 +0.10(+0.46%)
May 17, 2007 21.54 21.64 21.39 21.55 1,585,330 -0.05(-0.23%)
May 16, 2007 21.74 21.75 21.22 21.60 3,013,380 +0.02(+0.09%)
May 15, 2007 22.00 22.00 21.51 21.58 3,741,843 -0.40(-1.82%)
May 14, 2007 22.20 22.34 21.66 21.98 5,207,418 -0.17(-0.77%)
May 11, 2007 22.03 22.23 21.74 22.15 2,001,111 +0.06(+0.27%)
May 10, 2007 22.31 22.36 21.95 22.09 2,270,843 -0.35(-1.56%)
May 09, 2007 22.11 22.50 22.03 22.44 1,699,602 +0.18(+0.81%)
May 08, 2007 22.36 22.43 22.07 22.26 2,389,888 -0.16(-0.71%)
May 07, 2007 22.27 22.47 22.23 22.42 2,138,829 -0.14(-0.62%)
May 04, 2007 22.55 22.59 22.31 22.56 2,007,298 +0.06(+0.27%)
May 03, 2007 22.50 22.52 22.20 22.50 2,781,605 +0.02(+0.09%)
May 02, 2007 22.35 22.50 22.14 22.48 2,891,971 +0.19(+0.85%)
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.