Cadence Design Sys (NQ: CDNS )

149.64 -0.39 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
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.