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 31, 2006 16.58 16.69 16.35 16.44 1,586,041 -0.06(-0.36%)
Aug 30, 2006 16.37 16.59 16.29 16.50 1,765,315 +0.08(+0.49%)
Aug 29, 2006 16.55 16.57 16.32 16.42 1,963,408 -0.12(-0.73%)
Aug 28, 2006 16.39 16.65 16.26 16.54 1,310,276 +0.24(+1.47%)
Aug 25, 2006 16.36 16.52 16.18 16.30 1,353,941 -0.14(-0.85%)
Aug 24, 2006 16.58 16.67 16.22 16.44 1,262,170 -0.06(-0.36%)
Aug 23, 2006 16.46 16.78 16.21 16.50 2,175,855 +0.10(+0.61%)
Aug 22, 2006 16.54 16.78 16.40 16.40 1,929,289 -0.23(-1.38%)
Aug 21, 2006 16.80 16.80 16.44 16.63 1,242,490 -0.21(-1.25%)
Aug 18, 2006 16.79 16.93 16.52 16.84 1,327,690 +0.07(+0.42%)
Aug 17, 2006 16.65 17.00 16.65 16.77 1,669,711 -0.02(-0.12%)
Aug 16, 2006 16.74 16.79 16.46 16.79 4,337,961 -0.03(-0.18%)
Aug 15, 2006 16.28 16.91 16.20 16.82 3,810,610 +0.75(+4.67%)
Aug 14, 2006 16.15 16.30 15.96 16.07 1,386,503 +0.12(+0.75%)
Aug 11, 2006 16.02 16.07 15.87 15.95 1,282,630 -0.06(-0.37%)
Aug 10, 2006 15.59 16.02 15.59 16.01 2,510,318 +0.34(+2.17%)
Aug 09, 2006 15.80 15.99 15.63 15.67 1,955,107 +0.07(+0.45%)
Aug 08, 2006 15.90 15.92 15.42 15.60 2,017,457 -0.20(-1.27%)
Aug 07, 2006 15.93 15.99 15.76 15.80 1,674,836 -0.07(-0.44%)
Aug 04, 2006 16.15 16.26 15.74 15.87 1,991,461 -0.12(-0.75%)
Aug 03, 2006 15.95 16.07 15.91 15.99 2,181,101 -0.11(-0.68%)
Aug 02, 2006 15.98 16.21 15.94 16.10 2,381,830 +0.21(+1.32%)
Aug 01, 2006 15.95 16.01 15.75 15.89 2,035,134 -0.29(-1.79%)
Jul 31, 2006 15.96 16.27 15.86 16.18 2,832,367 +0.15(+0.94%)
Jul 28, 2006 15.56 16.05 15.37 16.03 3,027,024 +0.61(+3.96%)
Jul 27, 2006 15.69 16.16 15.33 15.42 5,025,507 -0.15(-0.96%)
Jul 26, 2006 15.48 15.72 15.16 15.57 3,248,888 +0.13(+0.84%)
Jul 25, 2006 15.23 15.45 15.15 15.44 2,627,961 +0.17(+1.11%)
Jul 24, 2006 15.00 15.33 15.04 15.27 2,769,405 +0.27(+1.80%)
Jul 21, 2006 15.25 15.33 14.93 15.00 3,168,510 -0.28(-1.83%)
Jul 20, 2006 15.36 15.72 15.23 15.28 7,185,392 -0.13(-0.84%)
Jul 19, 2006 15.39 15.68 15.24 15.41 3,344,299 +0.04(+0.26%)
Jul 18, 2006 15.41 15.62 15.05 15.37 2,963,447 -0.03(-0.19%)
Jul 17, 2006 15.44 15.58 15.23 15.40 3,929,882 -0.05(-0.32%)
Jul 14, 2006 16.03 16.18 15.39 15.45 6,119,226 -0.65(-4.04%)
Jul 13, 2006 16.18 16.37 15.98 16.10 2,763,619 +0.02(+0.12%)
Jul 12, 2006 16.19 16.30 15.95 16.08 3,113,696 -0.19(-1.17%)
Jul 11, 2006 16.28 16.42 16.15 16.27 2,755,902 -0.07(-0.43%)
Jul 10, 2006 16.73 16.83 16.28 16.34 1,784,777 -0.37(-2.21%)
Jul 07, 2006 16.75 16.96 16.56 16.71 1,922,947 -0.15(-0.89%)
Jul 06, 2006 16.92 17.07 16.75 16.86 1,413,212 -0.13(-0.77%)
Jul 05, 2006 17.35 17.46 16.68 16.99 2,600,163 -0.42(-2.41%)
Jul 03, 2006 17.23 17.52 17.10 17.41 677,829 +0.29(+1.69%)
Jun 30, 2006 17.50 17.50 17.12 17.12 2,896,275 -0.14(-0.81%)
Jun 29, 2006 16.71 17.34 16.58 17.26 4,186,800 +0.65(+3.91%)
Jun 28, 2006 16.70 16.70 16.39 16.61 1,512,372 -0.01(-0.06%)
Jun 27, 2006 16.75 16.78 16.49 16.62 2,211,449 -0.08(-0.48%)
Jun 26, 2006 16.55 16.80 16.33 16.70 2,046,100 +0.14(+0.85%)
Jun 23, 2006 16.52 16.77 16.35 16.56 1,448,580 -0.01(-0.06%)
Jun 22, 2006 16.64 16.83 16.38 16.57 1,706,621 -0.18(-1.07%)
Jun 21, 2006 16.58 16.80 16.53 16.75 2,370,573 +0.20(+1.21%)
Jun 20, 2006 16.51 16.69 16.51 16.55 1,207,635 -0.04(-0.24%)
Jun 19, 2006 16.84 16.92 16.52 16.59 2,825,172 -0.20(-1.19%)
Jun 16, 2006 16.73 17.00 16.66 16.79 2,748,219 +0.02(+0.12%)
Jun 15, 2006 16.85 16.88 16.65 16.77 3,411,785 +0.03(+0.18%)
Jun 14, 2006 16.72 16.97 16.49 16.74 2,255,792 +0.04(+0.24%)
Jun 13, 2006 16.72 16.99 16.64 16.70 1,723,068 +0.00(+0.00%)
Jun 12, 2006 16.88 17.11 16.70 16.70 2,118,542 -0.15(-0.89%)
Jun 09, 2006 16.83 17.19 16.72 16.85 3,000,369 -0.03(-0.18%)
Jun 08, 2006 17.25 17.26 16.69 16.88 8,599,852 -0.52(-2.99%)
Jun 07, 2006 17.84 17.98 17.38 17.40 2,431,755 -0.38(-2.14%)
Jun 06, 2006 17.85 17.91 17.54 17.78 1,900,895 -0.03(-0.17%)
Jun 05, 2006 18.12 18.16 17.75 17.81 1,898,750 -0.45(-2.46%)
Jun 02, 2006 18.50 18.52 17.97 18.26 1,257,210 -0.09(-0.49%)
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.