Cadence Design Sys (NQ: CDNS )

162.76 +1.79 (+1.11%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.49 25.54 25.27 25.44 3,213,088 -0.08(-0.31%)
Aug 30, 2016 25.53 25.64 25.43 25.52 1,429,891 -0.05(-0.20%)
Aug 29, 2016 25.58 25.71 25.37 25.57 2,303,017 +0.00(+0.00%)
Aug 26, 2016 25.48 25.70 25.39 25.57 1,749,819 +0.14(+0.55%)
Aug 25, 2016 25.10 25.46 25.09 25.43 1,608,173 +0.22(+0.87%)
Aug 24, 2016 25.17 25.28 25.09 25.21 2,585,349 -0.03(-0.12%)
Aug 23, 2016 25.08 25.31 24.97 25.24 1,361,657 +0.29(+1.16%)
Aug 22, 2016 24.90 25.04 24.80 24.95 1,397,000 -0.04(-0.16%)
Aug 19, 2016 24.75 25.00 24.18 24.99 1,982,769 +0.23(+0.93%)
Aug 18, 2016 24.39 24.80 24.39 24.76 1,323,372 +0.34(+1.39%)
Aug 17, 2016 24.41 24.50 24.18 24.42 1,877,037 +0.05(+0.21%)
Aug 16, 2016 24.65 24.71 24.35 24.37 2,223,870 -0.38(-1.54%)
Aug 15, 2016 24.71 24.90 24.03 24.75 1,982,906 +0.04(+0.16%)
Aug 12, 2016 24.72 24.84 24.68 24.71 1,182,023 -0.09(-0.36%)
Aug 11, 2016 24.81 24.97 24.67 24.80 1,778,343 +0.12(+0.49%)
Aug 10, 2016 24.62 24.75 24.61 24.68 1,343,673 +0.05(+0.20%)
Aug 09, 2016 24.75 24.79 24.57 24.63 1,665,904 -0.06(-0.24%)
Aug 08, 2016 24.70 24.80 24.62 24.69 1,125,420 +0.01(+0.04%)
Aug 05, 2016 24.37 24.74 24.36 24.68 1,283,576 +0.35(+1.44%)
Aug 04, 2016 24.19 24.36 24.13 24.33 1,367,639 +0.11(+0.45%)
Aug 03, 2016 23.98 24.22 23.88 24.22 1,110,192 +0.27(+1.13%)
Aug 02, 2016 24.09 24.21 23.94 23.95 1,800,656 -0.20(-0.83%)
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.