Cadence Design Sys (NQ: CDNS )

186.53 +0.19 (+0.10%)
Streaming Delayed Price Updated: 9:34 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 110.51 112.00 110.21 110.91 1,603,106 +0.05(+0.05%)
Aug 28, 2020 110.50 111.36 109.87 110.86 1,038,100 +1.50(+1.37%)
Aug 27, 2020 113.26 113.47 109.08 109.36 1,999,722 -3.31(-2.94%)
Aug 26, 2020 111.82 113.97 111.56 112.67 1,221,894 +1.41(+1.27%)
Aug 25, 2020 111.37 111.98 110.72 111.26 1,300,373 -0.02(-0.02%)
Aug 24, 2020 112.00 113.04 110.59 111.28 1,094,689 +0.71(+0.64%)
Aug 21, 2020 110.74 111.20 109.31 110.57 1,438,300 -0.69(-0.62%)
Aug 20, 2020 108.00 111.63 107.97 111.26 1,288,580 +2.73(+2.52%)
Aug 19, 2020 109.23 109.58 107.40 108.53 1,195,435 -0.62(-0.57%)
Aug 18, 2020 109.57 110.46 108.42 109.15 995,259 -0.37(-0.34%)
Aug 17, 2020 108.43 109.90 108.11 109.52 1,070,429 +1.52(+1.41%)
Aug 14, 2020 108.92 109.65 107.53 108.00 737,100 -0.66(-0.61%)
Aug 13, 2020 107.63 109.69 107.27 108.66 1,044,292 +1.38(+1.29%)
Aug 12, 2020 105.37 108.14 104.80 107.28 1,290,582 +2.10(+2.00%)
Aug 11, 2020 106.55 107.00 104.68 105.18 1,474,595 -2.01(-1.88%)
Aug 10, 2020 108.35 108.35 105.64 107.19 1,969,268 -1.34(-1.23%)
Aug 07, 2020 110.41 110.80 107.38 108.53 1,336,400 -1.99(-1.80%)
Aug 06, 2020 109.26 110.69 108.66 110.52 1,120,238 +0.87(+0.79%)
Aug 05, 2020 109.81 110.93 109.17 109.65 1,177,347 +0.51(+0.47%)
Aug 04, 2020 111.53 112.00 108.45 109.14 2,132,055 -2.63(-2.35%)
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.