Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.59 13.68 13.26 13.47 540,400 -0.12(-0.88%)
Aug 29, 2002 13.28 13.73 12.88 13.59 2,504,300 +0.21(+1.57%)
Aug 28, 2002 13.91 13.95 13.32 13.38 838,700 -0.53(-3.81%)
Aug 27, 2002 14.92 15.00 13.84 13.91 1,214,700 -0.99(-6.64%)
Aug 26, 2002 14.72 15.00 14.60 14.90 647,700 +0.15(+1.02%)
Aug 23, 2002 15.02 15.03 14.67 14.75 756,200 -0.27(-1.80%)
Aug 22, 2002 14.80 15.22 14.73 15.02 1,358,100 +0.27(+1.83%)
Aug 21, 2002 14.62 14.98 14.50 14.75 1,174,000 +0.23(+1.58%)
Aug 20, 2002 15.58 15.58 14.37 14.52 2,915,400 +0.25(+1.75%)
Aug 16, 2002 13.62 14.31 13.50 14.27 1,534,100 +0.55(+4.01%)
Aug 15, 2002 13.36 13.79 13.24 13.72 1,634,700 +0.53(+4.02%)
Aug 14, 2002 12.70 13.30 12.50 13.19 1,287,900 +0.49(+3.86%)
Aug 13, 2002 13.00 13.05 12.55 12.70 1,488,100 -0.35(-2.68%)
Aug 12, 2002 12.83 13.06 12.55 13.05 1,285,000 +1.15(+9.66%)
Aug 07, 2002 12.00 12.40 11.70 11.90 1,570,800 +0.15(+1.28%)
Aug 06, 2002 11.20 11.80 11.19 11.75 1,779,900 +0.69(+6.24%)
Aug 05, 2002 11.97 12.02 11.00 11.06 1,442,600 -0.91(-7.60%)
Aug 02, 2002 12.10 12.21 11.85 11.97 2,079,000 -0.03(-0.25%)
Aug 01, 2002 12.05 12.19 11.50 12.00 2,139,400 -0.45(-3.61%)
Jul 31, 2002 12.85 12.85 12.40 12.45 2,528,300 -0.34(-2.66%)
Jul 30, 2002 12.00 12.80 11.85 12.79 2,176,700 +0.79(+6.58%)
Jul 29, 2002 11.28 12.07 11.28 12.00 1,118,000 +0.72(+6.38%)
Jul 26, 2002 11.38 11.77 10.84 11.28 1,488,800 +0.10(+0.89%)
Jul 25, 2002 11.00 11.39 10.80 11.18 4,116,700 +0.18(+1.64%)
Jul 24, 2002 10.10 11.90 10.10 11.00 6,556,100 -2.45(-18.22%)
Jul 23, 2002 14.40 14.48 13.30 13.45 1,432,200 -1.06(-7.31%)
Jul 22, 2002 14.80 15.25 14.10 14.51 1,064,000 -0.49(-3.27%)
Jul 19, 2002 14.75 15.23 14.65 15.00 1,168,300 -1.00(-6.25%)
Jul 17, 2002 15.95 16.00 15.35 16.00 1,650,900 +1.74(+12.20%)
Jul 12, 2002 14.39 14.98 14.08 14.26 853,800 -0.14(-0.97%)
Jul 11, 2002 14.15 14.50 13.76 14.40 860,500 +0.05(+0.35%)
Jul 10, 2002 14.70 14.85 14.32 14.35 1,008,500 -0.05(-0.35%)
Jul 09, 2002 15.05 15.05 14.40 14.40 1,251,900 -0.90(-5.88%)
Jul 08, 2002 15.30 15.30 15.30 15.30 1,208,500 -0.56(-3.53%)
Jul 05, 2002 14.95 15.99 14.95 15.86 370,500 +0.86(+5.73%)
Jul 04, 2002 15.01 15.42 14.96 15.00 1,456,700 +0.00(+0.00%)
Jul 03, 2002 15.01 15.42 14.96 15.00 1,445,600 -0.10(-0.66%)
Jul 02, 2002 15.22 15.44 15.01 15.10 1,445,100 -0.16(-1.05%)
Jul 01, 2002 16.12 16.12 15.20 15.26 2,713,900 -0.86(-5.33%)
Jun 28, 2002 15.25 16.24 15.20 16.12 1,672,900 +1.11(+7.40%)
Jun 27, 2002 14.70 15.10 14.43 15.01 2,373,700 +0.31(+2.11%)
Jun 26, 2002 15.10 15.10 14.55 14.70 13,350,000 -0.82(-5.28%)
Jun 25, 2002 16.12 16.30 15.32 15.52 1,041,400 -0.21(-1.34%)
Jun 21, 2002 16.10 16.40 15.50 15.73 989,100 -0.58(-3.56%)
Jun 20, 2002 16.39 16.81 16.18 16.31 897,600 -0.07(-0.43%)
Jun 19, 2002 16.62 16.72 16.34 16.38 1,840,000 -0.53(-3.13%)
Jun 18, 2002 17.00 17.23 16.80 16.91 628,200 -0.08(-0.47%)
Jun 17, 2002 16.45 17.02 16.45 16.99 768,000 +0.54(+3.28%)
Jun 14, 2002 16.20 16.49 15.55 16.45 1,148,200 -0.26(-1.56%)
Jun 12, 2002 15.94 16.71 15.85 16.71 1,596,000 +0.50(+3.08%)
Jun 11, 2002 17.18 17.19 16.12 16.21 1,399,700 -0.72(-4.25%)
Jun 10, 2002 17.19 17.19 16.60 16.93 857,800 -0.26(-1.51%)
Jun 07, 2002 16.69 17.26 16.24 17.19 4,820,000 +0.28(+1.66%)
Jun 06, 2002 17.30 17.31 16.58 16.91 1,599,900 -0.54(-3.09%)
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.