Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

148.32 +3.26 (+2.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.70 14.78 14.53 14.74 952,200 +0.01(+0.07%)
Mar 30, 2004 14.81 14.82 14.67 14.73 1,135,700 -0.08(-0.54%)
Mar 29, 2004 14.60 14.85 14.60 14.81 947,700 +0.24(+1.65%)
Mar 26, 2004 14.63 14.73 14.47 14.57 801,200 +0.01(+0.07%)
Mar 25, 2004 14.50 14.59 14.21 14.56 1,735,600 +0.06(+0.41%)
Mar 24, 2004 14.45 14.63 14.32 14.50 1,045,500 +0.01(+0.07%)
Mar 23, 2004 14.43 14.75 14.30 14.49 1,108,100 +0.11(+0.76%)
Mar 22, 2004 14.37 14.44 14.07 14.38 651,000 -0.21(-1.44%)
Mar 19, 2004 14.50 14.81 14.45 14.59 1,039,800 +0.16(+1.11%)
Mar 18, 2004 14.53 14.60 14.06 14.43 1,996,500 -0.11(-0.76%)
Mar 17, 2004 14.60 14.68 14.41 14.54 2,148,500 +0.01(+0.07%)
Mar 16, 2004 15.10 15.21 14.45 14.53 1,744,700 -0.42(-2.81%)
Mar 15, 2004 15.11 15.13 14.91 14.95 1,303,100 -0.26(-1.71%)
Mar 12, 2004 15.28 15.44 15.10 15.21 1,141,100 +0.07(+0.46%)
Mar 11, 2004 15.20 15.50 15.10 15.14 848,700 -0.28(-1.82%)
Mar 10, 2004 15.70 15.99 15.30 15.42 1,896,900 +0.38(+2.53%)
Mar 09, 2004 15.20 15.23 14.91 15.04 920,300 -0.07(-0.46%)
Mar 08, 2004 15.40 15.62 15.11 15.11 890,800 -0.36(-2.33%)
Mar 05, 2004 15.45 15.65 15.27 15.47 1,112,000 -0.13(-0.83%)
Mar 04, 2004 15.60 15.65 15.43 15.60 834,600 +0.06(+0.39%)
Mar 03, 2004 15.53 15.77 15.31 15.54 904,100 -0.10(-0.64%)
Mar 02, 2004 15.63 15.75 15.53 15.64 1,549,700 +0.01(+0.06%)
Mar 01, 2004 15.43 15.63 15.35 15.63 1,949,400 +0.20(+1.30%)
Feb 27, 2004 15.33 15.50 15.14 15.43 1,967,400 +0.33(+2.19%)
Feb 26, 2004 15.00 15.32 14.90 15.10 1,601,200 +0.04(+0.27%)
Feb 25, 2004 14.75 15.12 14.73 15.06 3,954,500 +0.41(+2.80%)
Feb 24, 2004 14.65 14.92 14.52 14.65 3,976,400 -0.28(-1.88%)
Feb 23, 2004 15.25 15.30 14.70 14.93 1,545,500 -0.24(-1.58%)
Feb 20, 2004 15.50 15.54 14.96 15.17 3,942,500 -0.32(-2.07%)
Feb 19, 2004 16.02 16.07 15.32 15.49 1,990,500 -0.52(-3.25%)
Feb 18, 2004 16.13 16.33 15.98 16.01 1,424,600 -0.22(-1.36%)
Feb 17, 2004 16.00 16.28 15.99 16.23 1,294,400 +0.27(+1.69%)
Feb 13, 2004 15.89 16.18 15.82 15.96 984,400 +0.09(+0.57%)
Feb 12, 2004 16.10 16.20 15.81 15.87 1,345,500 -0.24(-1.49%)
Feb 11, 2004 16.05 16.35 15.92 16.11 1,976,400 +0.01(+0.06%)
Feb 10, 2004 16.00 16.29 15.95 16.10 1,280,500 +0.24(+1.51%)
Feb 09, 2004 16.00 16.35 15.86 15.86 2,694,300 +0.01(+0.06%)
Feb 06, 2004 15.74 15.92 15.70 15.85 2,489,100 +0.09(+0.57%)
Feb 05, 2004 15.81 15.88 15.70 15.76 1,690,200 -0.01(-0.06%)
Feb 04, 2004 16.15 16.15 15.73 15.77 3,148,600 -0.53(-3.25%)
Feb 03, 2004 16.45 16.71 16.20 16.30 2,306,500 -0.15(-0.91%)
Feb 02, 2004 16.27 16.64 16.02 16.45 3,165,700 -0.12(-0.72%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
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.