Cadence Design Sys (NQ: CDNS )

155.78 USD -1.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.05 24.16 23.83 24.05 2,482,460 +0.04(+0.17%)
Jul 28, 2016 24.23 24.42 24.01 24.01 2,351,805 -0.17(-0.70%)
Jul 27, 2016 24.40 24.49 24.12 24.18 3,195,500 -0.08(-0.33%)
Jul 26, 2016 25.51 25.76 24.25 24.26 5,696,629 -1.87(-7.16%)
Jul 25, 2016 26.07 26.24 25.92 26.13 2,470,431 +0.06(+0.23%)
Jul 22, 2016 25.81 26.14 25.68 26.07 1,743,292 +0.23(+0.89%)
Jul 21, 2016 26.03 26.11 25.79 25.84 1,128,515 -0.27(-1.03%)
Jul 20, 2016 26.00 26.23 25.90 26.11 3,129,544 +0.21(+0.81%)
Jul 19, 2016 25.66 25.92 25.54 25.90 2,217,300 +0.24(+0.94%)
Jul 18, 2016 25.63 25.73 25.51 25.66 1,418,809 +0.08(+0.31%)
Jul 15, 2016 25.72 25.80 25.53 25.58 1,800,184 -0.15(-0.58%)
Jul 14, 2016 25.66 25.83 25.62 25.73 1,383,818 +0.22(+0.86%)
Jul 13, 2016 25.60 25.75 25.50 25.51 1,543,296 -0.07(-0.27%)
Jul 12, 2016 25.46 25.68 25.40 25.58 1,934,836 +0.20(+0.79%)
Jul 11, 2016 25.12 25.48 25.00 25.38 2,126,927 +0.33(+1.32%)
Jul 08, 2016 24.70 25.14 24.58 25.05 1,949,882 +0.47(+1.91%)
Jul 07, 2016 24.47 24.67 24.42 24.58 1,671,264 +0.18(+0.74%)
Jul 05, 2016 24.23 24.43 24.19 24.40 1,857,670 +0.02(+0.08%)
Jul 01, 2016 24.30 24.38 24.38 24.38 1,404,200 +0.08(+0.33%)
Jun 30, 2016 24.06 24.37 24.01 24.30 2,979,190 +0.35(+1.46%)
Jun 29, 2016 23.83 23.99 23.66 23.95 1,723,621 +0.35(+1.48%)
Jun 28, 2016 23.23 23.64 23.15 23.60 1,566,579 +0.53(+2.30%)
Jun 27, 2016 23.52 23.58 22.99 23.07 2,351,649 -0.71(-2.99%)
Jun 24, 2016 23.76 24.16 23.74 23.78 3,438,083 -0.84(-3.41%)
Jun 23, 2016 24.41 24.64 24.25 24.62 2,949,088 +0.33(+1.36%)
Jun 22, 2016 24.44 24.50 24.26 24.29 2,596,559 -0.15(-0.61%)
Jun 21, 2016 24.49 24.67 24.39 24.44 2,186,946 -0.04(-0.16%)
Jun 20, 2016 24.47 24.83 24.42 24.48 3,461,591 +0.22(+0.91%)
Jun 17, 2016 24.37 24.37 24.11 24.26 4,055,146 -0.14(-0.57%)
Jun 16, 2016 24.33 24.46 24.20 24.40 1,571,825 +0.05(+0.21%)
Jun 15, 2016 24.49 24.50 24.30 24.35 1,863,543 -0.04(-0.16%)
Jun 14, 2016 24.29 24.45 24.21 24.39 3,573,432 -0.20(-0.81%)
Jun 13, 2016 24.59 24.83 24.41 24.59 2,221,247 -0.11(-0.45%)
Jun 10, 2016 24.64 24.82 24.55 24.70 1,967,869 -0.16(-0.64%)
Jun 09, 2016 24.86 24.90 24.72 24.86 1,979,895 -0.02(-0.08%)
Jun 08, 2016 24.93 24.94 24.72 24.88 2,065,844 +0.02(+0.08%)
Jun 07, 2016 25.07 25.18 24.78 24.86 2,163,329 -0.02(-0.08%)
Jun 06, 2016 24.87 25.14 24.79 24.88 2,881,541 +0.18(+0.73%)
Jun 03, 2016 24.77 24.79 24.34 24.70 2,224,985 -0.03(-0.12%)
Jun 02, 2016 24.72 24.77 24.49 24.73 3,198,141 -0.01(-0.04%)
Jun 01, 2016 24.62 24.82 24.43 24.74 4,772,310 +0.02(+0.08%)
May 31, 2016 25.08 25.25 24.69 24.72 21,211,564 -0.33(-1.32%)
May 27, 2016 24.86 25.05 25.05 25.05 2,884,600 +0.12(+0.48%)
May 26, 2016 24.93 25.05 24.85 24.93 2,497,297 -0.01(-0.04%)
May 25, 2016 25.27 25.49 24.83 24.94 4,325,017 -0.27(-1.07%)
May 24, 2016 24.54 25.25 24.49 25.21 5,129,089 +0.83(+3.40%)
May 23, 2016 24.62 24.64 24.29 24.38 3,477,881 -0.17(-0.69%)
May 20, 2016 23.95 24.55 23.68 24.55 4,874,038 +0.78(+3.28%)
May 19, 2016 23.76 24.03 23.54 23.77 2,607,625 -0.15(-0.63%)
May 18, 2016 23.52 24.11 23.51 23.92 2,651,158 +0.36(+1.53%)
May 17, 2016 23.93 23.99 23.50 23.56 2,120,013 -0.39(-1.63%)
May 16, 2016 23.80 24.17 23.76 23.95 3,466,061 +0.27(+1.14%)
May 13, 2016 23.49 23.92 23.45 23.68 3,397,141 +0.23(+0.98%)
May 12, 2016 23.63 23.72 23.27 23.45 1,772,174 -0.15(-0.64%)
May 11, 2016 23.63 23.76 23.49 23.60 1,638,349 -0.04(-0.17%)
May 10, 2016 23.66 23.68 23.35 23.64 3,413,441 +0.03(+0.13%)
May 09, 2016 23.25 23.66 23.19 23.61 2,790,840 +0.26(+1.11%)
May 06, 2016 23.02 23.44 22.95 23.35 2,056,277 +0.29(+1.26%)
May 05, 2016 23.22 23.37 22.97 23.06 2,363,345 -0.08(-0.35%)
May 04, 2016 23.31 23.42 23.03 23.14 1,918,404 -0.22(-0.94%)
May 03, 2016 23.33 23.47 23.22 23.36 1,737,116 -0.18(-0.76%)
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.