Cadence Design Sys (NQ: CDNS )

157.62 +6.56 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.500 8.730 8.459 8.680 3,068,262 +0.20(+2.36%)
Jan 28, 2011 8.720 8.830 8.450 8.480 3,121,544 -0.23(-2.64%)
Jan 27, 2011 8.570 8.730 8.530 8.710 1,592,212 +0.15(+1.75%)
Jan 26, 2011 8.530 8.620 8.404 8.560 1,597,419 +0.06(+0.74%)
Jan 25, 2011 8.510 8.590 8.380 8.498 2,012,848 -0.03(-0.38%)
Jan 24, 2011 8.500 8.620 8.420 8.530 2,062,344 +0.02(+0.24%)
Jan 21, 2011 8.630 8.700 8.460 8.510 2,384,818 -0.05(-0.58%)
Jan 20, 2011 8.810 8.860 8.510 8.560 3,271,127 -0.33(-3.71%)
Jan 19, 2011 9.160 9.160 8.860 8.890 3,021,696 -0.28(-3.05%)
Jan 18, 2011 8.820 9.200 8.820 9.170 4,951,234 +0.35(+3.97%)
Jan 14, 2011 8.590 8.880 8.580 8.820 3,549,825 +0.24(+2.80%)
Jan 13, 2011 8.600 8.630 8.490 8.580 1,455,427 -0.02(-0.23%)
Jan 12, 2011 8.540 8.600 8.510 8.600 989,163 +0.14(+1.65%)
Jan 11, 2011 8.540 8.570 8.440 8.460 1,331,891 -0.02(-0.24%)
Jan 10, 2011 8.400 8.490 8.270 8.480 1,747,164 +0.06(+0.71%)
Jan 07, 2011 8.450 8.550 8.271 8.420 2,049,486 -0.02(-0.24%)
Jan 06, 2011 8.350 8.510 8.230 8.440 2,389,712 +0.12(+1.44%)
Jan 05, 2011 8.310 8.430 8.230 8.320 2,500,382 +0.00(+0.00%)
Jan 04, 2011 8.360 8.430 8.200 8.320 2,143,676 -0.03(-0.36%)
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.