Cadence Design Sys (NQ: CDNS )

188.83 +2.48 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.40 13.46 13.00 13.40 3,071,600 -0.06(-0.45%)
Sep 29, 2003 13.29 13.59 13.01 13.46 2,697,300 +0.14(+1.05%)
Sep 26, 2003 13.51 13.59 13.42 13.32 1,124,500 -0.19(-1.41%)
Sep 25, 2003 13.34 13.81 13.34 13.51 1,853,700 +0.08(+0.60%)
Sep 24, 2003 13.97 13.97 13.35 13.43 3,752,600 -0.54(-3.87%)
Sep 23, 2003 13.85 13.97 13.85 13.97 857,000 +0.15(+1.09%)
Sep 22, 2003 13.93 13.93 13.70 13.82 1,510,500 -0.15(-1.07%)
Sep 19, 2003 14.00 14.00 13.81 13.97 2,281,900 -0.06(-0.43%)
Sep 18, 2003 13.96 14.04 13.82 14.03 2,107,100 +0.06(+0.43%)
Sep 17, 2003 14.00 14.00 13.89 13.97 1,154,500 -0.03(-0.21%)
Sep 16, 2003 13.59 14.03 13.56 14.00 1,755,900 +0.41(+3.02%)
Sep 15, 2003 13.93 13.98 13.52 13.59 1,748,000 -0.39(-2.79%)
Sep 12, 2003 13.95 14.02 13.61 13.98 2,954,500 +0.05(+0.36%)
Sep 11, 2003 13.71 14.05 13.71 13.93 3,881,700 +0.22(+1.60%)
Sep 10, 2003 13.84 13.90 13.64 13.71 5,590,400 -0.13(-0.94%)
Sep 09, 2003 13.67 13.96 13.64 13.84 2,668,400 +0.17(+1.24%)
Sep 08, 2003 13.47 13.85 13.44 13.67 3,986,500 +0.20(+1.48%)
Sep 05, 2003 13.90 13.95 13.47 13.47 3,995,800 -0.49(-3.51%)
Sep 04, 2003 14.22 14.22 13.85 13.96 4,676,700 -0.26(-1.83%)
Sep 03, 2003 14.47 14.47 13.96 14.22 3,916,400 -0.24(-1.66%)
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.