Cadence Design Sys (NQ: CDNS )

129.28 USD +0.77 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.38 25.66 25.38 25.58 1,715,896 +0.20(+0.79%)
Oct 28, 2016 25.44 25.69 25.32 25.38 1,480,417 +0.02(+0.08%)
Oct 27, 2016 25.69 25.98 25.29 25.36 2,034,673 -0.16(-0.63%)
Oct 26, 2016 25.41 25.72 25.29 25.52 2,913,703 +0.02(+0.08%)
Oct 25, 2016 26.23 26.24 24.99 25.50 5,224,206 -0.24(-0.93%)
Oct 24, 2016 25.92 26.04 25.64 25.74 2,832,394 +0.03(+0.12%)
Oct 21, 2016 25.82 25.93 25.64 25.71 1,833,708 -0.11(-0.43%)
Oct 20, 2016 26.02 26.09 25.73 25.82 1,887,574 -0.32(-1.22%)
Oct 19, 2016 28.00 28.00 26.11 26.14 2,169,913 -0.10(-0.38%)
Oct 18, 2016 26.26 26.38 26.10 26.24 1,101,529 +0.29(+1.12%)
Oct 17, 2016 26.00 26.20 25.89 25.95 1,429,388 -0.04(-0.15%)
Oct 14, 2016 26.09 26.28 25.96 25.99 1,456,628 +0.07(+0.27%)
Oct 13, 2016 25.67 25.97 25.17 25.92 2,341,346 +0.17(+0.66%)
Oct 12, 2016 25.60 25.87 25.60 25.75 1,101,994 +0.09(+0.35%)
Oct 11, 2016 26.15 26.15 25.54 25.66 1,864,473 -0.59(-2.25%)
Oct 10, 2016 25.94 26.45 25.81 26.25 1,908,221 +0.72(+2.82%)
Oct 07, 2016 25.50 25.60 25.33 25.53 1,518,905 +0.04(+0.16%)
Oct 06, 2016 25.49 25.57 25.28 25.49 1,109,351 +0.02(+0.08%)
Oct 05, 2016 25.42 25.63 25.39 25.47 1,894,519 +0.12(+0.47%)
Oct 04, 2016 25.51 25.55 25.23 25.35 1,172,986 -0.06(-0.24%)
Oct 03, 2016 25.50 25.59 25.34 25.41 1,341,681 -0.12(-0.47%)
Sep 30, 2016 25.37 25.66 25.22 25.53 1,758,558 +0.31(+1.23%)
Sep 29, 2016 25.29 25.39 25.17 25.22 1,385,941 -0.10(-0.39%)
Sep 28, 2016 25.16 25.33 25.02 25.32 995,499 +0.17(+0.68%)
Sep 27, 2016 24.78 25.18 24.61 25.15 1,408,597 +0.37(+1.49%)
Sep 26, 2016 24.72 24.87 24.61 24.78 1,037,558 -0.03(-0.12%)
Sep 23, 2016 24.97 25.12 24.81 24.81 1,017,417 -0.27(-1.08%)
Sep 22, 2016 25.28 25.28 24.76 25.08 2,126,972 +0.42(+1.70%)
Sep 21, 2016 24.64 24.74 24.35 24.66 1,894,145 +0.16(+0.65%)
Sep 20, 2016 24.54 24.75 24.49 24.50 1,839,358 +0.10(+0.41%)
Sep 19, 2016 24.35 24.54 24.26 24.40 2,272,313 +0.17(+0.70%)
Sep 16, 2016 24.81 24.90 24.20 24.23 4,874,403 -0.60(-2.42%)
Sep 15, 2016 24.39 24.95 24.33 24.83 2,247,139 +0.44(+1.80%)
Sep 14, 2016 24.66 24.66 24.28 24.39 2,523,795 -0.23(-0.93%)
Sep 13, 2016 25.09 25.18 24.55 24.62 2,249,844 -0.67(-2.65%)
Sep 12, 2016 24.94 25.30 24.84 25.29 1,559,093 +0.25(+1.00%)
Sep 09, 2016 25.55 25.75 25.03 25.04 1,736,936 -0.67(-2.61%)
Sep 08, 2016 25.88 25.88 25.71 25.71 1,227,518 -0.27(-1.04%)
Sep 07, 2016 25.90 26.21 25.58 25.98 1,521,595 +0.14(+0.54%)
Sep 06, 2016 25.90 25.97 25.76 25.84 1,483,856 -0.07(-0.27%)
Sep 02, 2016 25.65 25.91 25.91 25.91 1,493,900 +0.40(+1.57%)
Sep 01, 2016 25.41 25.66 25.40 25.51 1,571,087 +0.07(+0.28%)
Aug 31, 2016 25.49 25.54 25.27 25.44 3,213,088 -0.08(-0.31%)
Aug 30, 2016 25.53 25.64 25.43 25.52 1,429,891 -0.05(-0.20%)
Aug 29, 2016 25.58 25.71 25.37 25.57 2,303,017 +0.00(+0.00%)
Aug 26, 2016 25.48 25.70 25.39 25.57 1,749,819 +0.14(+0.55%)
Aug 25, 2016 25.10 25.46 25.09 25.43 1,608,173 +0.22(+0.87%)
Aug 24, 2016 25.17 25.28 25.09 25.21 2,585,349 -0.03(-0.12%)
Aug 23, 2016 25.08 25.31 24.97 25.24 1,361,657 +0.29(+1.16%)
Aug 22, 2016 24.90 25.04 24.80 24.95 1,397,000 -0.04(-0.16%)
Aug 19, 2016 24.75 25.00 24.18 24.99 1,982,769 +0.23(+0.93%)
Aug 18, 2016 24.39 24.80 24.39 24.76 1,323,372 +0.34(+1.39%)
Aug 17, 2016 24.41 24.50 24.18 24.42 1,877,037 +0.05(+0.21%)
Aug 16, 2016 24.65 24.71 24.35 24.37 2,223,870 -0.38(-1.54%)
Aug 15, 2016 24.71 24.90 24.03 24.75 1,982,906 +0.04(+0.16%)
Aug 12, 2016 24.72 24.84 24.68 24.71 1,182,023 -0.09(-0.36%)
Aug 11, 2016 24.81 24.97 24.67 24.80 1,778,343 +0.12(+0.49%)
Aug 10, 2016 24.62 24.75 24.61 24.68 1,343,673 +0.05(+0.20%)
Aug 09, 2016 24.75 24.79 24.58 24.63 1,665,904 -0.06(-0.24%)
Aug 08, 2016 24.70 24.80 24.62 24.69 1,125,420 +0.01(+0.04%)
Aug 05, 2016 24.37 24.74 24.36 24.68 1,283,576 +0.35(+1.44%)
Aug 04, 2016 24.19 24.36 24.13 24.33 1,367,639 +0.11(+0.45%)
Aug 03, 2016 23.98 24.22 23.88 24.22 1,110,192 +0.27(+1.13%)
Aug 02, 2016 24.09 24.21 23.94 23.95 1,800,656 -0.20(-0.83%)
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.