Cadence Design Sys (NQ: CDNS )

179.34 USD -7.35 (-3.94%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.430 7.550 7.180 7.340 3,283,831 -0.10(-1.34%)
Sep 29, 2009 7.330 7.530 7.270 7.440 2,973,005 +0.07(+0.95%)
Sep 28, 2009 7.220 7.400 7.120 7.370 2,173,981 +0.19(+2.65%)
Sep 25, 2009 7.170 7.210 7.040 7.180 2,184,888 -0.02(-0.28%)
Sep 24, 2009 7.350 7.390 7.130 7.200 2,148,549 -0.11(-1.50%)
Sep 23, 2009 7.320 7.470 7.280 7.310 1,733,390 -0.01(-0.14%)
Sep 22, 2009 7.260 7.450 7.240 7.320 2,065,946 +0.09(+1.24%)
Sep 21, 2009 7.070 7.250 7.010 7.230 1,657,926 +0.05(+0.70%)
Sep 18, 2009 7.090 7.200 7.055 7.180 2,077,618 +0.11(+1.56%)
Sep 17, 2009 7.100 7.180 7.000 7.070 1,521,926 -0.07(-0.98%)
Sep 16, 2009 7.060 7.150 6.980 7.140 1,681,503 +0.07(+0.99%)
Sep 15, 2009 7.060 7.130 7.000 7.070 1,931,845 -0.02(-0.28%)
Sep 14, 2009 6.800 7.110 6.760 7.090 1,920,990 +0.20(+2.90%)
Sep 11, 2009 6.890 6.950 6.810 6.890 2,448,898 -0.02(-0.29%)
Sep 10, 2009 6.500 6.910 6.500 6.910 4,376,862 +0.40(+6.14%)
Sep 09, 2009 6.390 6.550 6.315 6.510 1,605,253 +0.14(+2.20%)
Sep 08, 2009 6.400 6.410 6.300 6.370 1,079,281 +0.01(+0.16%)
Sep 04, 2009 6.170 6.360 6.120 6.360 1,195,727 +0.21(+3.41%)
Sep 03, 2009 6.150 6.240 6.040 6.150 1,839,878 +0.02(+0.33%)
Sep 02, 2009 6.060 6.190 6.020 6.130 2,051,514 +0.04(+0.66%)
Sep 01, 2009 6.210 6.360 6.060 6.090 2,429,648 -0.18(-2.87%)
Aug 31, 2009 6.240 6.350 6.130 6.270 2,904,235 -0.11(-1.72%)
Aug 28, 2009 6.300 6.500 6.250 6.380 4,163,249 +0.13(+2.08%)
Aug 27, 2009 5.930 6.310 5.760 6.250 4,783,450 +0.31(+5.22%)
Aug 26, 2009 5.900 6.040 5.870 5.940 1,186,725 -0.01(-0.17%)
Aug 25, 2009 6.000 6.060 5.930 5.950 1,238,935 -0.03(-0.50%)
Aug 24, 2009 5.990 6.080 5.950 5.980 1,863,682 -0.06(-0.99%)
Aug 21, 2009 5.910 6.050 5.810 6.040 2,439,276 +0.17(+2.90%)
Aug 20, 2009 5.780 5.950 5.750 5.870 1,813,327 +0.06(+1.03%)
Aug 19, 2009 5.700 5.880 5.670 5.810 2,174,667 +0.02(+0.35%)
Aug 18, 2009 5.740 5.830 5.680 5.790 1,640,656 +0.10(+1.76%)
Aug 17, 2009 5.710 5.770 5.600 5.690 3,503,413 -0.16(-2.77%)
Aug 14, 2009 5.890 5.900 5.700 5.852 2,938,782 -0.07(-1.15%)
Aug 13, 2009 5.830 5.930 5.730 5.920 1,865,513 +0.14(+2.42%)
Aug 12, 2009 5.540 5.900 5.532 5.780 2,910,383 +0.23(+4.14%)
Aug 11, 2009 5.710 5.720 5.530 5.550 3,898,726 -0.18(-3.14%)
Aug 10, 2009 5.890 5.900 5.660 5.730 3,172,639 -0.17(-2.88%)
Aug 07, 2009 5.890 5.950 5.840 5.900 2,104,672 +0.09(+1.55%)
Aug 06, 2009 5.700 5.890 5.690 5.810 2,362,318 +0.11(+1.93%)
Aug 05, 2009 5.920 5.940 5.650 5.700 3,391,602 -0.25(-4.20%)
Aug 04, 2009 5.900 6.030 5.900 5.950 4,011,794 -0.02(-0.34%)
Aug 03, 2009 5.860 6.000 5.770 5.970 3,303,945 +0.07(+1.19%)
Jul 31, 2009 6.220 6.300 5.900 5.900 6,398,660 -0.32(-5.14%)
Jul 30, 2009 6.280 6.600 6.140 6.220 7,598,250 -0.01(-0.16%)
Jul 29, 2009 6.180 6.240 6.080 6.230 1,446,012 +0.00(+0.00%)
Jul 28, 2009 6.120 6.250 6.050 6.230 1,902,936 +0.09(+1.47%)
Jul 27, 2009 6.200 6.220 6.080 6.140 1,358,239 -0.03(-0.49%)
Jul 24, 2009 6.180 6.181 6.029 6.170 782,614 +0.03(+0.49%)
Jul 23, 2009 5.900 6.200 5.860 6.140 1,747,682 +0.21(+3.54%)
Jul 22, 2009 5.980 6.000 5.840 5.930 1,328,446 -0.07(-1.17%)
Jul 21, 2009 5.860 6.000 5.830 6.000 1,560,122 +0.13(+2.21%)
Jul 20, 2009 5.910 6.020 5.830 5.870 1,756,498 -0.05(-0.84%)
Jul 17, 2009 5.940 5.950 5.820 5.920 1,112,260 -0.01(-0.17%)
Jul 16, 2009 5.750 5.960 5.750 5.930 1,624,261 +0.16(+2.77%)
Jul 15, 2009 5.680 5.790 5.510 5.770 2,644,275 +0.24(+4.34%)
Jul 14, 2009 5.530 5.610 5.440 5.530 1,729,756 -0.02(-0.36%)
Jul 13, 2009 5.380 5.560 5.260 5.550 1,961,540 +0.12(+2.21%)
Jul 10, 2009 5.340 5.470 5.300 5.430 1,627,395 +0.06(+1.12%)
Jul 09, 2009 5.300 5.500 5.280 5.370 2,332,360 +0.09(+1.70%)
Jul 08, 2009 5.300 5.420 5.120 5.280 4,644,017 -0.08(-1.49%)
Jul 07, 2009 5.600 5.600 5.330 5.360 5,250,282 -0.26(-4.63%)
Jul 06, 2009 5.680 5.690 5.530 5.620 3,199,053 -0.16(-2.77%)
Jul 02, 2009 5.850 5.880 5.680 5.780 2,585,966 -0.15(-2.53%)
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.