Cadence Design Sys (NQ: CDNS )

145.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.88 12.92 12.61 12.75 2,433,533 -0.15(-1.16%)
Nov 29, 2012 12.98 13.03 12.87 12.90 1,633,108 -0.07(-0.54%)
Nov 28, 2012 12.71 12.98 12.54 12.97 1,611,191 +0.18(+1.41%)
Nov 27, 2012 12.90 12.96 12.69 12.79 1,047,290 -0.16(-1.24%)
Nov 26, 2012 12.96 12.97 12.78 12.95 1,649,316 -0.05(-0.38%)
Nov 23, 2012 12.90 13.06 12.86 13.00 738,172 +0.10(+0.78%)
Nov 21, 2012 12.71 12.97 12.64 12.90 2,360,288 +0.25(+1.98%)
Nov 20, 2012 12.66 12.73 12.55 12.65 1,594,950 -0.01(-0.12%)
Nov 19, 2012 12.56 12.73 12.49 12.66 1,359,277 +0.25(+2.05%)
Nov 16, 2012 12.30 12.49 12.15 12.41 1,642,099 +0.15(+1.22%)
Nov 15, 2012 12.40 12.63 12.22 12.26 3,345,924 -0.17(-1.33%)
Nov 14, 2012 12.62 12.68 12.38 12.43 1,581,965 -0.13(-1.07%)
Nov 13, 2012 12.48 12.69 12.44 12.56 1,619,220 +0.03(+0.24%)
Nov 12, 2012 12.68 12.75 12.50 12.53 1,291,485 -0.08(-0.63%)
Nov 09, 2012 12.60 12.78 12.53 12.61 1,219,663 -0.01(-0.08%)
Nov 08, 2012 12.75 12.87 12.57 12.62 2,830,235 -0.15(-1.17%)
Nov 07, 2012 12.98 13.05 12.72 12.77 1,788,640 -0.33(-2.52%)
Nov 06, 2012 12.91 13.22 12.91 13.10 2,881,770 +0.27(+2.10%)
Nov 05, 2012 12.90 12.96 12.72 12.83 2,470,404 -0.16(-1.23%)
Nov 02, 2012 13.11 13.13 12.92 12.99 3,558,952 -0.10(-0.80%)
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.