Cadence Design Sys (NQ: CDNS )

147.29 USD -0.36 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.45 10.45 9.990 10.17 1,035,400 -0.28(-2.68%)
Sep 27, 2002 10.72 11.05 10.25 10.45 850,600 -0.51(-4.65%)
Sep 26, 2002 10.94 11.10 10.80 10.96 939,100 +0.06(+0.55%)
Sep 25, 2002 11.29 11.40 10.87 10.90 1,995,700 -0.49(-4.30%)
Sep 24, 2002 11.66 11.66 11.00 11.39 633,900 -0.27(-2.32%)
Sep 23, 2002 11.80 11.81 11.36 11.66 1,595,000 -0.18(-1.52%)
Sep 20, 2002 12.21 12.21 11.74 11.84 2,700,000 -0.12(-1.00%)
Sep 19, 2002 12.07 12.07 11.71 11.96 1,063,400 -0.14(-1.16%)
Sep 18, 2002 12.52 12.52 12.02 12.10 1,062,000 -0.45(-3.59%)
Sep 17, 2002 13.60 13.60 12.42 12.55 1,193,800 -0.69(-5.21%)
Sep 16, 2002 13.55 13.55 13.13 13.24 542,400 -0.34(-2.50%)
Sep 13, 2002 13.53 13.71 13.11 13.58 5,630,000 -0.05(-0.37%)
Sep 12, 2002 13.86 13.86 13.40 13.63 499,900 -0.51(-3.61%)
Sep 11, 2002 14.43 14.47 14.12 14.14 587,400 +0.14(+1.00%)
Sep 10, 2002 13.24 14.00 13.24 14.00 750,100 +0.76(+5.74%)
Sep 09, 2002 13.10 13.48 12.95 13.24 1,243,400 +0.13(+0.99%)
Sep 06, 2002 12.54 13.20 12.40 13.11 1,316,000 +0.76(+6.15%)
Sep 05, 2002 12.75 12.77 12.26 12.35 727,500 -0.50(-3.89%)
Sep 04, 2002 12.63 12.90 12.48 12.85 1,380,100 +0.20(+1.58%)
Sep 03, 2002 13.10 13.10 12.60 12.65 793,200 -0.82(-6.09%)
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%)
Jun 05, 2002 18.08 18.08 17.05 17.45 14,540,000 -1.81(-9.40%)
May 31, 2002 19.25 19.62 19.00 19.26 1,367,700 +0.15(+0.78%)
May 28, 2002 19.60 19.84 19.00 19.11 895,300 -0.61(-3.09%)
May 27, 2002 19.90 20.00 19.45 19.72 480,300 +0.00(+0.00%)
May 24, 2002 19.90 20.00 19.45 19.72 471,000 -0.28(-1.40%)
May 23, 2002 19.62 20.00 19.35 20.00 1,220,000 +0.15(+0.76%)
May 22, 2002 19.96 20.00 19.65 19.85 665,400 -0.11(-0.55%)
May 21, 2002 20.20 20.35 19.71 19.96 1,172,200 -0.16(-0.80%)
May 20, 2002 20.35 20.60 19.90 20.12 566,800 -0.43(-2.09%)
May 17, 2002 20.72 21.00 20.34 20.55 777,900 -0.11(-0.53%)
May 16, 2002 20.80 20.80 20.39 20.66 812,700 +0.06(+0.29%)
May 15, 2002 20.50 20.99 20.13 20.60 733,600 -0.26(-1.25%)
May 14, 2002 20.70 20.99 20.46 20.86 1,848,200 +1.14(+5.78%)
May 13, 2002 19.60 19.95 19.39 19.72 1,470,100 +0.02(+0.10%)
May 10, 2002 20.25 20.30 19.55 19.70 1,310,900 -0.32(-1.60%)
May 09, 2002 21.30 21.60 20.01 20.02 2,328,200 -1.19(-5.61%)
May 08, 2002 19.90 21.31 19.88 21.21 1,924,800 +2.29(+12.10%)
May 07, 2002 19.58 19.60 18.88 18.92 1,101,600 -0.50(-2.57%)
May 06, 2002 19.40 20.30 19.40 19.42 2,108,800 +0.21(+1.09%)
May 03, 2002 19.70 19.70 18.98 19.21 1,044,200 -0.49(-2.49%)
May 02, 2002 20.01 20.20 19.59 19.70 1,280,000 -0.31(-1.55%)
May 01, 2002 20.42 20.48 19.75 20.01 1,460,200 -0.47(-2.29%)
Apr 30, 2002 20.10 20.58 20.10 20.48 909,000 +0.32(+1.59%)
Apr 29, 2002 20.20 20.64 20.00 20.16 804,100 +0.05(+0.25%)
Apr 26, 2002 21.67 21.67 19.98 20.11 1,281,200 -1.36(-6.33%)
Apr 25, 2002 20.66 21.60 20.60 21.47 1,353,500 +0.40(+1.90%)
Apr 24, 2002 21.43 22.09 21.05 21.07 787,400 -0.16(-0.75%)
Apr 23, 2002 21.75 21.79 21.23 21.23 839,200 -0.56(-2.57%)
Apr 22, 2002 22.00 22.05 21.59 21.79 603,100 -0.28(-1.27%)
Apr 19, 2002 22.38 22.60 21.92 22.07 625,300 -0.23(-1.03%)
Apr 18, 2002 22.65 22.97 22.11 22.30 1,138,400 -0.15(-0.67%)
Apr 17, 2002 22.00 23.00 21.52 22.45 2,889,600 -0.27(-1.19%)
Apr 16, 2002 22.50 23.00 22.25 22.72 1,666,100 +0.91(+4.17%)
Apr 15, 2002 21.00 21.95 20.80 21.81 1,880,800 +1.55(+7.65%)
Apr 12, 2002 20.00 20.32 19.86 20.26 1,052,800 +0.49(+2.48%)
Apr 11, 2002 20.45 20.45 19.50 19.77 853,700 -0.68(-3.33%)
Apr 10, 2002 20.35 20.60 20.12 20.45 1,646,300 +0.27(+1.34%)
Apr 09, 2002 20.90 20.99 20.14 20.18 905,600 -0.43(-2.09%)
Apr 08, 2002 20.00 20.89 19.86 20.61 1,079,300 +0.16(+0.78%)
Apr 05, 2002 20.45 20.63 20.34 20.45 1,513,400 +0.32(+1.59%)
Apr 04, 2002 20.00 20.48 19.77 20.13 1,222,800 -0.27(-1.32%)
Apr 03, 2002 21.56 21.56 20.08 20.40 2,285,900 -1.27(-5.86%)
Apr 02, 2002 22.00 22.15 21.50 21.67 908,900 -0.74(-3.30%)
Apr 01, 2002 22.65 22.65 22.33 22.41 1,392,600 -0.20(-0.88%)
Mar 29, 2002 22.18 22.82 21.50 22.61 614,800 +0.00(+0.00%)
Mar 28, 2002 22.18 22.82 21.50 22.61 614,800 +0.36(+1.62%)
Mar 27, 2002 21.79 22.34 21.70 22.25 899,800 +0.48(+2.20%)
Mar 26, 2002 21.85 22.14 21.50 21.77 610,000 -0.19(-0.87%)
Mar 25, 2002 22.18 22.48 21.81 21.96 460,300 -0.47(-2.10%)
Mar 22, 2002 22.65 22.65 22.30 22.43 327,500 -0.13(-0.58%)
Mar 21, 2002 22.25 22.61 21.80 22.56 1,015,300 +0.17(+0.76%)
Mar 20, 2002 22.98 22.98 22.10 22.39 935,900 -0.59(-2.57%)
Mar 19, 2002 23.05 23.25 22.82 22.98 1,166,700 -0.07(-0.30%)
Mar 18, 2002 22.36 23.12 22.34 23.05 1,147,100 +0.49(+2.17%)
Mar 15, 2002 22.88 22.93 22.00 22.56 1,093,200 -0.38(-1.66%)
Mar 14, 2002 23.04 23.38 22.56 22.94 507,300 -0.07(-0.30%)
Mar 13, 2002 23.44 23.44 22.96 23.01 582,900 -0.18(-0.78%)
Mar 12, 2002 22.95 23.48 22.95 23.19 1,031,900 -0.64(-2.69%)
Mar 11, 2002 23.92 24.19 23.52 23.83 1,804,700 -0.08(-0.33%)
Mar 08, 2002 23.25 24.04 23.20 23.91 2,526,600 +1.16(+5.10%)
Mar 07, 2002 22.65 23.10 22.53 22.75 1,841,800 +0.35(+1.56%)
Mar 06, 2002 22.26 22.76 21.70 22.40 1,588,200 +0.13(+0.58%)
Mar 05, 2002 22.48 22.60 22.00 22.27 1,565,400 -0.23(-1.02%)
Mar 04, 2002 22.12 22.70 21.92 22.50 2,357,100 +0.53(+2.41%)
Mar 01, 2002 21.20 22.15 21.15 21.97 940,300 +0.82(+3.88%)
Feb 28, 2002 21.55 21.58 21.06 21.15 740,500 -0.23(-1.08%)
Feb 27, 2002 21.35 21.90 21.25 21.38 962,100 +0.38(+1.81%)
Feb 26, 2002 20.99 21.37 20.70 21.00 591,600 +0.01(+0.05%)
Feb 25, 2002 20.57 21.15 20.57 20.99 1,320,900 +0.17(+0.82%)
Feb 22, 2002 20.75 21.07 20.51 20.82 914,200 +0.05(+0.24%)
Feb 21, 2002 21.12 21.24 20.50 20.77 1,107,000 -0.81(-3.75%)
Feb 20, 2002 21.45 21.60 21.12 21.58 1,653,500 +0.17(+0.79%)
Feb 19, 2002 22.26 22.26 21.15 21.41 5,920,000 -0.85(-3.82%)
Feb 18, 2002 23.15 23.20 22.14 22.26 13,080,000 +0.00(+0.00%)
Feb 15, 2002 23.15 23.20 22.14 22.26 1,351,700 -0.64(-2.79%)
Feb 14, 2002 23.00 23.50 22.85 22.90 967,200 -0.28(-1.21%)
Feb 13, 2002 23.10 23.29 22.92 23.18 1,257,400 +0.23(+1.00%)
Feb 12, 2002 23.02 23.29 22.90 22.95 930,300 -0.46(-1.96%)
Feb 11, 2002 22.77 23.48 22.77 23.41 1,372,100 +0.32(+1.39%)
Feb 08, 2002 22.81 23.33 22.75 23.09 963,100 +0.28(+1.23%)
Feb 07, 2002 23.30 23.55 22.45 22.81 1,430,700 -0.74(-3.14%)
Feb 06, 2002 23.71 23.95 23.35 23.55 1,260,800 -0.13(-0.55%)
Feb 05, 2002 23.52 23.99 23.31 23.68 1,104,900 +0.10(+0.42%)
Feb 04, 2002 24.12 24.34 23.51 23.58 1,438,800 -0.54(-2.24%)
Feb 01, 2002 23.94 24.39 23.92 24.12 1,153,600 +0.42(+1.77%)
Jan 31, 2002 23.95 24.34 23.70 23.70 1,373,500 -0.24(-1.00%)
Jan 30, 2002 23.85 23.98 23.35 23.94 7,030,000 -0.06(-0.25%)
Jan 29, 2002 23.44 24.30 23.44 24.00 2,593,000 +0.62(+2.65%)
Jan 28, 2002 22.60 23.46 22.60 23.38 1,031,500 +0.68(+3.00%)
Jan 25, 2002 22.60 23.32 22.54 22.70 1,362,900 +0.19(+0.84%)
Jan 24, 2002 22.29 22.93 22.28 22.51 997,400 +0.32(+1.44%)
Jan 23, 2002 22.00 22.70 21.90 22.19 2,221,500 +1.09(+5.17%)
Jan 22, 2002 21.00 21.40 21.00 21.10 1,881,700 +0.19(+0.91%)
Jan 21, 2002 21.25 21.25 20.72 20.91 21,700,000 +0.00(+0.00%)
Jan 18, 2002 21.25 21.25 20.72 20.91 1,049,000 -0.41(-1.92%)
Jan 17, 2002 21.00 21.39 20.58 21.32 1,418,400 +0.42(+2.01%)
Jan 16, 2002 21.50 21.60 20.82 20.90 1,135,000 -0.60(-2.79%)
Jan 15, 2002 21.30 21.68 21.16 21.50 800,500 +0.20(+0.94%)
Jan 14, 2002 21.75 21.98 21.00 21.30 798,600 -0.57(-2.61%)
Jan 11, 2002 22.65 22.65 21.85 21.87 757,500 -0.38(-1.71%)
Jan 10, 2002 22.00 22.50 21.94 22.25 1,629,500 +0.33(+1.51%)
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.