Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.41 10.94 10.41 10.94 4,866,708 +0.63(+6.11%)
Nov 29, 2011 10.27 10.45 10.27 10.31 3,111,158 -0.15(-1.43%)
Nov 28, 2011 10.50 10.54 10.32 10.46 2,649,208 +0.28(+2.75%)
Nov 25, 2011 10.26 10.38 10.15 10.18 779,294 -0.11(-1.07%)
Nov 23, 2011 10.49 10.50 10.29 10.29 1,997,641 -0.30(-2.83%)
Nov 22, 2011 10.67 10.79 10.51 10.59 1,684,793 -0.12(-1.12%)
Nov 21, 2011 10.88 10.92 10.60 10.71 4,001,742 -0.33(-2.99%)
Nov 18, 2011 11.17 11.22 11.04 11.04 3,405,221 -0.06(-0.54%)
Nov 17, 2011 11.31 11.32 11.00 11.10 3,378,684 -0.21(-1.86%)
Nov 16, 2011 11.48 11.68 11.29 11.31 3,908,189 -0.26(-2.25%)
Nov 15, 2011 11.34 11.72 11.32 11.57 3,607,614 +0.16(+1.40%)
Nov 14, 2011 11.46 11.59 11.29 11.41 2,997,755 -0.08(-0.70%)
Nov 11, 2011 11.34 11.65 11.34 11.49 3,129,102 +0.23(+2.04%)
Nov 10, 2011 11.23 11.28 11.00 11.26 3,155,625 +0.13(+1.17%)
Nov 09, 2011 11.01 11.19 10.95 11.13 4,278,808 -0.17(-1.50%)
Nov 08, 2011 11.05 11.35 10.95 11.30 3,030,175 +0.30(+2.73%)
Nov 07, 2011 11.05 11.09 10.82 11.00 3,086,848 -0.09(-0.81%)
Nov 04, 2011 10.97 11.19 10.94 11.09 4,817,470 -0.03(-0.27%)
Nov 03, 2011 11.05 11.19 10.88 11.12 4,250,716 +0.20(+1.83%)
Nov 02, 2011 10.91 11.11 10.80 10.92 2,621,781 +0.12(+1.11%)
Nov 01, 2011 10.66 10.96 10.60 10.80 4,119,622 -0.27(-2.44%)
Oct 31, 2011 11.01 11.23 10.88 11.07 4,485,560 -0.03(-0.27%)
Oct 28, 2011 11.14 11.38 11.09 11.10 4,037,436 -0.05(-0.45%)
Oct 27, 2011 10.74 11.34 10.54 11.15 16,916,884 +0.85(+8.25%)
Oct 26, 2011 10.47 10.47 10.01 10.30 4,179,404 -0.04(-0.39%)
Oct 25, 2011 10.47 10.53 10.29 10.34 2,680,666 -0.20(-1.90%)
Oct 24, 2011 10.20 10.55 10.11 10.54 3,161,497 +0.38(+3.74%)
Oct 21, 2011 10.02 10.23 9.960 10.16 1,471,807 +0.25(+2.52%)
Oct 20, 2011 9.970 10.06 9.680 9.910 1,864,949 -0.05(-0.50%)
Oct 19, 2011 10.04 10.08 9.920 9.960 2,888,623 -0.11(-1.09%)
Oct 18, 2011 9.900 10.12 9.750 10.07 2,243,203 +0.14(+1.41%)
Oct 17, 2011 10.08 10.11 9.890 9.930 1,439,138 -0.19(-1.88%)
Oct 14, 2011 10.10 10.19 10.04 10.12 1,280,215 +0.13(+1.30%)
Oct 13, 2011 9.820 10.05 9.780 9.990 1,723,061 +0.07(+0.71%)
Oct 12, 2011 9.990 10.09 9.880 9.920 3,163,370 -0.01(-0.10%)
Oct 11, 2011 9.770 10.04 9.770 9.930 3,140,148 +0.09(+0.91%)
Oct 10, 2011 9.680 9.890 9.650 9.840 1,750,413 +0.35(+3.69%)
Oct 07, 2011 9.560 9.670 9.380 9.490 2,420,535 -0.03(-0.32%)
Oct 06, 2011 9.370 9.530 9.130 9.520 3,088,612 +0.18(+1.93%)
Oct 05, 2011 9.270 9.440 9.100 9.340 3,988,446 +0.07(+0.76%)
Oct 04, 2011 8.860 9.300 8.710 9.270 3,648,478 +0.27(+3.00%)
Oct 03, 2011 9.200 9.400 8.810 9.000 4,435,574 -0.24(-2.60%)
Sep 30, 2011 9.510 9.520 9.240 9.240 3,006,670 -0.34(-3.55%)
Sep 29, 2011 9.650 9.740 9.290 9.580 2,635,019 +0.12(+1.32%)
Sep 28, 2011 9.870 9.890 9.430 9.455 3,731,836 -0.38(-3.81%)
Sep 27, 2011 9.940 10.10 9.750 9.830 3,291,142 +0.11(+1.13%)
Sep 26, 2011 9.460 9.750 9.330 9.720 3,948,637 +0.33(+3.51%)
Sep 23, 2011 9.180 9.400 9.060 9.390 5,947,293 +0.18(+1.95%)
Sep 22, 2011 9.200 9.400 9.060 9.210 4,940,242 -0.30(-3.15%)
Sep 21, 2011 9.610 9.870 9.510 9.510 3,603,534 -0.06(-0.63%)
Sep 20, 2011 9.820 9.970 9.560 9.570 3,312,511 -0.24(-2.45%)
Sep 19, 2011 9.730 9.855 9.560 9.810 2,974,648 -0.10(-1.01%)
Sep 16, 2011 9.810 9.930 9.740 9.910 3,264,602 +0.07(+0.71%)
Sep 15, 2011 9.790 9.880 9.650 9.840 2,657,709 +0.15(+1.55%)
Sep 14, 2011 9.380 9.830 9.330 9.690 4,898,954 +0.36(+3.86%)
Sep 13, 2011 9.010 9.390 9.010 9.330 3,771,120 +0.30(+3.38%)
Sep 12, 2011 8.750 9.030 8.750 9.025 3,476,826 +0.14(+1.63%)
Sep 09, 2011 8.940 8.980 8.770 8.880 4,379,332 -0.17(-1.88%)
Sep 08, 2011 9.030 9.150 8.960 9.050 2,532,900 -0.05(-0.55%)
Sep 07, 2011 8.950 9.130 8.890 9.100 2,718,107 +0.31(+3.53%)
Sep 06, 2011 8.570 8.830 8.570 8.790 2,789,896 -0.09(-1.01%)
Sep 02, 2011 9.070 9.240 8.800 8.880 2,143,809 -0.38(-4.10%)
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.