Cadence Design Sys (NQ: CDNS )

168.94 -0.76 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.55 10.67 10.55 10.59 924,500 +0.03(+0.28%)
Feb 27, 2003 10.55 10.62 10.45 10.56 797,800 +0.10(+0.96%)
Feb 26, 2003 10.31 10.74 10.31 10.46 1,152,100 +0.13(+1.26%)
Feb 25, 2003 10.12 10.35 10.10 10.33 1,260,800 +0.16(+1.57%)
Feb 24, 2003 10.15 10.24 10.09 10.17 1,211,000 -0.06(-0.59%)
Feb 21, 2003 10.25 10.31 10.18 10.23 1,045,300 -0.05(-0.49%)
Feb 20, 2003 10.07 10.28 10.02 10.28 1,560,500 +0.22(+2.19%)
Feb 19, 2003 10.02 10.15 9.950 10.06 917,700 +0.06(+0.60%)
Feb 18, 2003 9.850 10.04 9.850 10.00 1,987,500 +0.15(+1.52%)
Feb 14, 2003 9.580 9.890 9.580 9.850 2,360,700 +0.27(+2.82%)
Feb 13, 2003 9.480 9.600 9.280 9.580 1,106,900 +0.07(+0.74%)
Feb 12, 2003 9.620 9.670 9.430 9.510 722,800 -0.14(-1.45%)
Feb 11, 2003 9.610 9.790 9.520 9.650 1,038,100 +0.06(+0.63%)
Feb 10, 2003 9.500 9.630 9.410 9.590 1,043,100 +0.08(+0.84%)
Feb 07, 2003 9.670 9.670 9.500 9.510 990,100 -0.11(-1.14%)
Feb 06, 2003 9.670 9.670 9.570 9.620 985,200 -0.08(-0.82%)
Feb 05, 2003 9.750 9.820 9.570 9.700 1,039,700 +0.06(+0.62%)
Feb 04, 2003 9.750 9.820 9.600 9.640 931,900 -0.16(-1.63%)
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.