Cadence Design Sys (NQ: CDNS )

156.24 +7.57 (+5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.84 13.89 13.65 13.81 752,900 -0.09(-0.65%)
Dec 30, 2004 14.00 14.03 13.81 13.90 993,500 -0.08(-0.57%)
Dec 29, 2004 13.84 13.99 13.82 13.98 899,000 +0.16(+1.16%)
Dec 28, 2004 13.81 13.95 13.75 13.82 1,134,900 -0.02(-0.14%)
Dec 27, 2004 14.00 14.03 13.78 13.84 626,300 -0.11(-0.79%)
Dec 23, 2004 14.00 14.05 13.89 13.95 655,600 -0.06(-0.43%)
Dec 22, 2004 13.90 14.04 13.75 14.01 2,036,200 +0.09(+0.65%)
Dec 21, 2004 13.85 14.03 13.85 13.92 1,681,500 +0.07(+0.51%)
Dec 20, 2004 14.12 14.12 13.77 13.85 1,590,900 -0.30(-2.12%)
Dec 17, 2004 14.10 14.17 13.90 14.15 2,365,200 -0.14(-0.98%)
Dec 16, 2004 14.33 14.41 14.11 14.29 1,764,600 -0.01(-0.07%)
Dec 15, 2004 14.41 14.50 14.22 14.30 3,063,400 -0.18(-1.24%)
Dec 14, 2004 14.35 14.49 14.30 14.48 2,053,500 +0.13(+0.91%)
Dec 13, 2004 14.10 14.45 14.10 14.35 1,405,600 -0.02(-0.14%)
Dec 10, 2004 14.30 14.50 14.28 14.37 2,315,000 -0.13(-0.90%)
Dec 09, 2004 14.58 14.66 14.31 14.50 2,164,100 -0.09(-0.62%)
Dec 08, 2004 14.44 14.63 14.40 14.59 1,768,100 +0.14(+0.97%)
Dec 07, 2004 14.50 14.58 14.42 14.45 2,290,000 +0.04(+0.28%)
Dec 06, 2004 14.34 14.42 14.14 14.41 1,325,200 +0.10(+0.70%)
Dec 03, 2004 14.05 14.31 14.03 14.31 1,874,700 +0.20(+1.42%)
Dec 02, 2004 13.82 14.30 13.79 14.11 2,894,000 +0.29(+2.10%)
Dec 01, 2004 13.76 13.87 13.68 13.82 1,926,300 +0.08(+0.58%)
Nov 30, 2004 13.65 13.76 13.41 13.74 2,016,100 +0.04(+0.29%)
Nov 29, 2004 13.81 13.84 13.63 13.70 1,000,800 +0.11(+0.81%)
Nov 26, 2004 13.59 13.62 13.52 13.59 129,400 -0.01(-0.07%)
Nov 24, 2004 13.63 13.70 13.55 13.60 644,700 +0.00(+0.00%)
Nov 23, 2004 13.50 13.75 13.43 13.60 1,535,800 +0.03(+0.22%)
Nov 22, 2004 13.38 13.60 13.26 13.57 1,665,800 +0.23(+1.72%)
Nov 19, 2004 13.50 13.53 13.26 13.34 2,315,900 -0.16(-1.19%)
Nov 18, 2004 13.40 13.55 13.23 13.50 2,988,700 +0.31(+2.35%)
Nov 17, 2004 13.00 13.35 12.97 13.19 2,801,900 +0.26(+2.01%)
Nov 16, 2004 12.70 12.93 12.69 12.93 2,070,200 +0.10(+0.78%)
Nov 15, 2004 12.90 12.98 12.73 12.83 2,280,200 -0.06(-0.47%)
Nov 12, 2004 12.94 12.98 12.77 12.89 1,219,300 +0.03(+0.23%)
Nov 11, 2004 12.80 12.90 12.63 12.86 1,637,900 +0.16(+1.26%)
Nov 10, 2004 12.78 12.85 12.61 12.70 1,425,300 -0.08(-0.63%)
Nov 09, 2004 12.82 12.90 12.60 12.78 1,281,000 -0.13(-1.01%)
Nov 08, 2004 12.92 12.96 12.87 12.91 1,519,300 +0.03(+0.23%)
Nov 05, 2004 12.78 12.90 12.70 12.88 1,230,600 +0.16(+1.26%)
Nov 04, 2004 12.72 12.80 12.51 12.72 1,239,000 +0.02(+0.16%)
Nov 03, 2004 12.95 12.96 12.62 12.70 1,648,600 +0.06(+0.47%)
Nov 02, 2004 12.45 12.76 12.40 12.64 1,307,800 +0.24(+1.94%)
Nov 01, 2004 12.40 12.52 12.35 12.40 909,000 -0.04(-0.32%)
Oct 29, 2004 12.49 12.65 12.31 12.44 1,006,500 +0.03(+0.24%)
Oct 28, 2004 12.54 12.59 12.35 12.41 1,140,700 -0.13(-1.04%)
Oct 27, 2004 12.30 12.54 12.24 12.54 1,869,700 +0.30(+2.45%)
Oct 26, 2004 12.42 12.42 12.11 12.24 1,407,700 -0.15(-1.21%)
Oct 25, 2004 12.40 12.46 12.15 12.39 1,182,600 -0.02(-0.16%)
Oct 22, 2004 13.16 13.16 12.39 12.41 2,048,000 -0.72(-5.48%)
Oct 21, 2004 12.90 13.16 12.58 13.13 4,114,400 +1.09(+9.05%)
Oct 20, 2004 12.16 12.24 12.01 12.04 2,361,900 -0.12(-0.99%)
Oct 19, 2004 12.53 12.58 12.15 12.16 2,280,400 -0.37(-2.95%)
Oct 18, 2004 12.34 12.55 12.25 12.53 1,557,900 +0.19(+1.54%)
Oct 15, 2004 12.57 12.65 12.30 12.34 1,988,300 -0.19(-1.52%)
Oct 14, 2004 12.75 12.80 12.52 12.53 1,621,900 -0.15(-1.18%)
Oct 13, 2004 12.92 13.04 12.67 12.68 1,223,800 -0.16(-1.25%)
Oct 12, 2004 12.78 12.99 12.66 12.84 1,022,900 -0.01(-0.08%)
Oct 11, 2004 12.87 12.96 12.81 12.85 1,208,200 -0.02(-0.16%)
Oct 08, 2004 13.23 13.33 12.82 12.87 2,070,400 -0.54(-4.03%)
Oct 07, 2004 13.66 13.66 13.37 13.41 3,436,600 -0.25(-1.83%)
Oct 06, 2004 13.71 13.74 13.58 13.66 2,116,100 -0.05(-0.36%)
Oct 05, 2004 13.50 13.81 13.47 13.71 1,624,600 +0.24(+1.78%)
Oct 04, 2004 13.52 13.79 13.41 13.47 1,157,300 -0.04(-0.30%)
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.