Cadence Design Sys (NQ: CDNS )

188.32 +1.98 (+1.06%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.