Cadence Design Sys (NQ: CDNS )

172.43 -4.35 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.81 18.98 18.39 18.93 2,978,000 +0.19(+1.01%)
Apr 27, 2006 18.17 18.92 17.96 18.74 3,343,608 +0.52(+2.85%)
Apr 26, 2006 18.21 18.44 17.92 18.22 1,787,181 +0.09(+0.50%)
Apr 25, 2006 18.25 18.41 17.93 18.13 1,819,121 -0.19(-1.04%)
Apr 24, 2006 18.38 18.42 18.06 18.32 1,407,755 -0.13(-0.70%)
Apr 21, 2006 18.47 18.60 18.25 18.45 1,334,322 +0.04(+0.22%)
Apr 20, 2006 18.44 18.61 18.32 18.41 1,839,401 -0.09(-0.49%)
Apr 19, 2006 18.19 18.50 18.10 18.50 1,722,981 +0.25(+1.37%)
Apr 18, 2006 17.97 18.30 17.89 18.25 1,121,479 +0.28(+1.56%)
Apr 17, 2006 18.21 18.25 17.69 17.97 1,065,850 -0.29(-1.59%)
Apr 13, 2006 18.08 18.42 17.91 18.26 969,654 +0.21(+1.16%)
Apr 12, 2006 18.16 18.22 17.98 18.05 1,024,194 -0.11(-0.61%)
Apr 11, 2006 18.35 18.44 17.97 18.16 1,425,759 -0.10(-0.55%)
Apr 10, 2006 18.36 18.43 18.17 18.26 993,839 -0.10(-0.54%)
Apr 07, 2006 18.51 18.59 18.20 18.36 1,497,480 -0.05(-0.27%)
Apr 06, 2006 18.51 18.56 18.17 18.41 1,807,115 -0.16(-0.86%)
Apr 05, 2006 18.43 18.64 18.31 18.57 1,401,983 +0.08(+0.43%)
Apr 04, 2006 18.65 18.70 18.34 18.49 1,701,434 -0.02(-0.11%)
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.