Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.08 15.32 15.02 15.13 2,902,530 -0.02(-0.13%)
May 30, 2013 14.75 15.18 14.75 15.15 0 +0.28(+1.88%)
May 29, 2013 14.76 14.94 14.68 14.87 2,995,751 +0.02(+0.13%)
May 28, 2013 14.76 14.99 14.76 14.85 3,817,650 +0.16(+1.09%)
May 24, 2013 14.68 14.70 14.46 14.69 0 -0.02(-0.14%)
May 23, 2013 14.57 14.73 14.50 14.71 0 +0.07(+0.48%)
May 22, 2013 14.69 14.99 14.59 14.64 7,430,884 -0.08(-0.54%)
May 21, 2013 14.59 14.81 14.58 14.72 0 +0.12(+0.82%)
May 20, 2013 14.50 14.66 14.47 14.60 0 +0.06(+0.41%)
May 17, 2013 14.37 14.55 14.35 14.54 0 +0.18(+1.25%)
May 16, 2013 14.14 14.43 14.14 14.36 3,153,658 +0.21(+1.48%)
May 15, 2013 14.08 14.26 14.03 14.15 0 +0.16(+1.14%)
May 13, 2013 14.14 14.15 13.95 13.99 0 +0.05(+0.36%)
May 10, 2013 13.84 13.98 13.81 13.94 0 +0.14(+1.01%)
May 09, 2013 13.87 13.93 13.79 13.80 0 -0.10(-0.72%)
May 08, 2013 13.84 13.93 13.81 13.90 0 +0.01(+0.07%)
May 07, 2013 13.85 13.94 13.79 13.89 0 +0.05(+0.36%)
May 06, 2013 13.86 13.91 13.73 13.84 0 -0.05(-0.36%)
May 03, 2013 13.92 13.97 13.89 13.89 0 +0.07(+0.51%)
May 02, 2013 13.71 13.88 13.70 13.82 0 +0.10(+0.73%)
May 01, 2013 13.82 14.01 13.71 13.72 0 -0.08(-0.58%)
Apr 30, 2013 13.80 13.91 13.67 13.80 0 -0.04(-0.29%)
Apr 29, 2013 13.73 13.89 13.57 13.84 2,344,147 +0.19(+1.39%)
Apr 26, 2013 13.75 13.72 13.60 13.65 2,838,941 -0.07(-0.51%)
Apr 25, 2013 12.86 13.82 12.85 13.72 0 +1.00(+7.86%)
Apr 24, 2013 12.65 12.76 12.53 12.72 0 +0.05(+0.39%)
Apr 23, 2013 12.60 12.74 12.52 12.67 1,219,215 +0.11(+0.88%)
Apr 22, 2013 12.43 12.60 12.33 12.56 1,779,091 +0.16(+1.29%)
Apr 19, 2013 12.58 12.59 12.36 12.40 1,498,958 -0.14(-1.12%)
Apr 18, 2013 12.70 12.70 12.51 12.54 2,056,019 -0.12(-0.95%)
Apr 17, 2013 12.96 12.96 12.59 12.66 4,015,336 -0.32(-2.47%)
Apr 16, 2013 13.18 13.21 12.96 12.98 3,743,443 -0.12(-0.92%)
Apr 15, 2013 13.33 13.33 13.01 13.10 5,996,579 -0.26(-1.95%)
Apr 12, 2013 13.33 13.40 13.20 13.36 1,236,504 +0.03(+0.23%)
Apr 11, 2013 13.47 13.50 13.30 13.33 2,093,335 -0.18(-1.33%)
Apr 10, 2013 13.31 13.53 13.31 13.51 1,286,080 +0.19(+1.42%)
Apr 09, 2013 13.30 13.38 13.19 13.32 1,687,039 +0.01(+0.08%)
Apr 08, 2013 13.26 13.32 13.17 13.31 1,367,835 +0.04(+0.30%)
Apr 05, 2013 13.27 13.30 13.12 13.27 2,381,332 -0.15(-1.12%)
Apr 04, 2013 13.27 13.47 13.18 13.42 1,861,718 +0.18(+1.36%)
Apr 03, 2013 13.56 13.60 13.22 13.24 2,534,552 -0.32(-2.36%)
Apr 02, 2013 13.66 13.80 13.54 13.56 1,150,282 -0.06(-0.44%)
Apr 01, 2013 13.96 13.96 13.59 13.62 2,413,467 -0.31(-2.23%)
Mar 28, 2013 13.84 13.93 13.78 13.93 1,554,335 +0.12(+0.87%)
Mar 27, 2013 13.68 13.91 13.63 13.81 2,797,670 +0.07(+0.51%)
Mar 26, 2013 13.68 13.75 13.55 13.74 2,823,687 +0.10(+0.73%)
Mar 25, 2013 13.39 13.71 13.24 13.64 6,089,964 +0.32(+2.40%)
Mar 22, 2013 13.36 13.46 13.15 13.32 2,640,930 -0.04(-0.31%)
Mar 21, 2013 13.29 13.41 13.22 13.36 2,147,300 -0.03(-0.22%)
Mar 20, 2013 13.47 13.56 13.32 13.39 2,530,240 +0.02(+0.15%)
Mar 19, 2013 13.61 13.62 13.23 13.37 5,422,599 -0.23(-1.69%)
Mar 18, 2013 13.69 13.84 12.57 13.60 4,805,999 -0.32(-2.30%)
Mar 15, 2013 14.09 14.11 13.85 13.92 2,534,200 -0.18(-1.24%)
Mar 14, 2013 14.10 14.20 14.02 14.10 2,532,685 -0.00(-0.04%)
Mar 13, 2013 14.04 14.14 13.96 14.10 2,938,286 +0.05(+0.36%)
Mar 12, 2013 14.09 14.24 13.86 14.05 8,682,274 -0.53(-3.64%)
Mar 11, 2013 14.48 14.62 14.34 14.58 3,096,476 +0.10(+0.69%)
Mar 08, 2013 14.67 14.67 14.32 14.48 4,162,726 -0.08(-0.55%)
Mar 07, 2013 14.67 14.70 14.53 14.56 6,813,296 -0.14(-0.95%)
Mar 06, 2013 14.65 14.81 14.64 14.70 2,875,351 +0.06(+0.41%)
Mar 05, 2013 14.39 14.66 14.36 14.64 4,441,630 +0.33(+2.31%)
Mar 04, 2013 13.92 14.31 13.89 14.31 3,797,175 +0.37(+2.65%)
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.