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 (%)
Nov 30, 2005 16.96 17.18 16.77 17.12 1,303,775 +0.15(+0.88%)
Nov 29, 2005 16.92 17.03 16.84 16.97 935,968 -0.02(-0.12%)
Nov 28, 2005 16.85 17.12 16.76 16.99 1,652,451 -0.05(-0.29%)
Nov 25, 2005 17.18 17.20 16.90 17.04 930,989 -0.27(-1.56%)
Nov 23, 2005 17.26 17.38 17.00 17.31 924,704 +0.00(+0.00%)
Nov 22, 2005 17.06 17.43 17.03 17.31 2,286,508 +0.02(+0.12%)
Nov 21, 2005 16.68 17.30 16.68 17.29 1,671,463 +0.49(+2.92%)
Nov 18, 2005 17.05 17.08 16.75 16.80 1,650,605 -0.15(-0.88%)
Nov 17, 2005 16.91 17.10 16.86 16.95 2,495,726 -0.01(-0.06%)
Nov 16, 2005 17.05 17.23 16.71 16.96 1,270,894 -0.20(-1.17%)
Nov 15, 2005 17.00 17.78 16.86 17.16 3,815,194 +0.34(+2.02%)
Nov 14, 2005 16.40 16.90 16.40 16.82 3,722,906 +0.32(+1.94%)
Nov 11, 2005 16.32 16.56 16.32 16.50 1,478,907 +0.14(+0.86%)
Nov 10, 2005 16.25 16.45 16.25 16.36 1,233,732 +0.01(+0.06%)
Nov 09, 2005 16.11 16.37 16.11 16.35 1,259,397 +0.20(+1.24%)
Nov 08, 2005 15.81 16.22 15.81 16.15 1,843,616 +0.13(+0.81%)
Nov 07, 2005 15.86 16.19 15.86 16.02 2,262,166 -0.13(-0.80%)
Nov 04, 2005 16.04 16.20 15.92 16.15 1,371,449 +0.15(+0.94%)
Nov 03, 2005 15.90 16.03 15.88 16.00 1,860,336 +0.10(+0.63%)
Nov 02, 2005 15.80 15.98 15.80 15.90 1,878,342 -0.03(-0.19%)
Nov 01, 2005 15.86 15.98 15.71 15.93 1,606,806 -0.05(-0.31%)
Oct 31, 2005 16.15 16.15 15.83 15.98 4,989,938 -0.02(-0.12%)
Oct 28, 2005 16.10 16.11 15.82 16.00 2,505,100 -0.15(-0.93%)
Oct 27, 2005 16.20 16.38 15.98 16.15 1,573,900 +0.14(+0.87%)
Oct 26, 2005 16.10 16.24 15.88 16.01 1,622,900 -0.09(-0.56%)
Oct 25, 2005 16.14 16.19 15.88 16.10 1,702,900 -0.09(-0.56%)
Oct 24, 2005 15.92 16.21 15.91 16.19 948,000 +0.23(+1.44%)
Oct 21, 2005 15.98 16.07 15.90 15.96 1,127,600 -0.01(-0.06%)
Oct 20, 2005 16.02 16.12 15.84 15.97 1,383,700 -0.05(-0.31%)
Oct 19, 2005 15.81 16.02 15.62 16.02 1,034,100 +0.14(+0.88%)
Oct 18, 2005 15.93 15.99 15.83 15.88 1,263,700 -0.03(-0.19%)
Oct 17, 2005 15.90 15.95 15.77 15.91 944,100 +0.06(+0.38%)
Oct 14, 2005 15.72 15.90 15.68 15.85 770,500 +0.18(+1.15%)
Oct 13, 2005 15.51 15.80 15.40 15.67 1,014,700 +0.08(+0.51%)
Oct 12, 2005 15.45 15.71 15.36 15.59 970,200 +0.00(+0.00%)
Oct 11, 2005 15.80 15.88 15.35 15.59 1,063,000 -0.15(-0.95%)
Oct 10, 2005 15.94 15.96 15.68 15.74 823,900 -0.14(-0.88%)
Oct 07, 2005 15.98 15.98 15.65 15.88 860,000 -0.03(-0.19%)
Oct 06, 2005 15.88 16.03 15.79 15.91 1,457,100 +0.12(+0.76%)
Oct 05, 2005 16.41 16.92 15.79 15.79 770,700 -0.17(-1.07%)
Oct 04, 2005 16.16 16.20 15.96 15.96 2,029,600 -0.16(-0.99%)
Oct 03, 2005 16.16 16.20 16.07 16.12 1,087,800 -0.04(-0.25%)
Sep 30, 2005 15.98 16.19 15.89 16.16 1,447,700 +0.17(+1.06%)
Sep 29, 2005 15.97 16.04 15.86 15.99 1,353,300 +0.03(+0.19%)
Sep 28, 2005 15.96 16.04 15.65 15.96 2,476,900 +0.01(+0.06%)
Sep 27, 2005 16.10 16.15 15.89 15.95 1,221,900 -0.14(-0.87%)
Sep 26, 2005 16.24 16.35 16.06 16.09 1,409,200 +0.01(+0.06%)
Sep 23, 2005 16.08 16.11 15.85 16.08 956,500 +0.13(+0.82%)
Sep 22, 2005 16.03 16.03 15.75 15.95 693,700 -0.01(-0.06%)
Sep 21, 2005 15.93 16.02 15.76 15.96 851,700 -0.09(-0.56%)
Sep 20, 2005 16.05 16.26 15.91 16.05 1,186,900 -0.04(-0.25%)
Sep 19, 2005 16.09 16.18 15.85 16.09 1,420,900 -0.14(-0.86%)
Sep 16, 2005 16.10 16.30 16.08 16.23 2,331,400 +0.13(+0.81%)
Sep 15, 2005 16.14 16.21 15.97 16.10 541,100 -0.08(-0.49%)
Sep 14, 2005 16.28 16.28 16.10 16.18 720,100 -0.10(-0.61%)
Sep 13, 2005 16.37 16.37 16.19 16.28 1,622,700 -0.03(-0.18%)
Sep 12, 2005 16.29 16.40 16.23 16.31 1,125,000 +0.01(+0.06%)
Sep 09, 2005 16.24 16.33 16.15 16.30 1,150,500 +0.06(+0.37%)
Sep 08, 2005 16.13 16.30 16.07 16.24 1,259,800 +0.04(+0.25%)
Sep 07, 2005 16.07 16.20 16.04 16.20 1,139,600 +0.12(+0.75%)
Sep 06, 2005 15.90 16.18 15.87 16.08 2,164,100 +0.14(+0.88%)
Sep 02, 2005 15.90 15.96 15.84 15.94 552,700 +0.01(+0.06%)
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.