Cadence Design Sys (NQ: CDNS )

129.05 USD +2.15 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.19 10.50 10.00 10.13 1,569,700 +0.01(+0.10%)
Oct 30, 2002 10.27 10.40 9.650 10.12 2,676,700 -0.32(-3.07%)
Oct 29, 2002 10.96 10.96 10.28 10.44 1,297,000 -0.53(-4.83%)
Oct 28, 2002 11.25 11.32 10.82 10.97 1,406,500 -0.18(-1.61%)
Oct 25, 2002 11.04 11.25 10.96 11.15 1,277,900 +0.11(+1.00%)
Oct 24, 2002 11.50 11.74 10.81 11.04 1,545,600 -0.31(-2.73%)
Oct 23, 2002 10.85 11.39 10.80 11.35 1,788,200 +0.44(+4.03%)
Oct 22, 2002 11.00 11.14 10.73 10.91 1,134,600 -0.49(-4.30%)
Oct 21, 2002 10.30 11.48 10.22 11.40 1,629,700 +1.10(+10.68%)
Oct 18, 2002 10.58 10.85 10.25 10.30 1,312,500 -0.30(-2.83%)
Oct 17, 2002 11.48 12.00 10.25 10.60 2,143,500 -0.22(-2.03%)
Oct 16, 2002 10.05 11.20 10.04 10.82 2,287,500 -0.87(-7.44%)
Oct 15, 2002 12.00 12.10 11.49 11.69 1,556,800 +0.27(+2.36%)
Oct 14, 2002 10.73 11.60 10.62 11.42 1,722,900 +0.62(+5.74%)
Oct 11, 2002 10.25 11.00 10.11 10.80 1,764,100 +1.39(+14.77%)
Oct 10, 2002 8.990 9.660 8.700 9.410 962,400 +0.46(+5.14%)
Oct 09, 2002 9.000 9.200 8.850 8.950 608,800 -0.13(-1.43%)
Oct 08, 2002 9.060 9.350 8.650 9.080 641,800 +0.08(+0.89%)
Oct 07, 2002 9.380 9.510 8.750 9.000 1,097,200 -0.42(-4.46%)
Oct 04, 2002 9.980 9.980 9.220 9.420 910,500 -0.38(-3.88%)
Oct 03, 2002 10.00 10.20 9.520 9.800 1,234,300 -0.27(-2.68%)
Oct 02, 2002 10.60 10.60 10.01 10.07 1,103,200 -0.50(-4.73%)
Oct 01, 2002 10.25 10.57 9.800 10.57 896,400 +0.40(+3.93%)
Sep 30, 2002 10.45 10.45 9.990 10.17 1,035,400 -0.28(-2.68%)
Sep 27, 2002 10.72 11.05 10.25 10.45 850,600 -0.51(-4.65%)
Sep 26, 2002 10.94 11.10 10.80 10.96 939,100 +0.06(+0.55%)
Sep 25, 2002 11.29 11.40 10.87 10.90 1,995,700 -0.49(-4.30%)
Sep 24, 2002 11.66 11.66 11.00 11.39 633,900 -0.27(-2.32%)
Sep 23, 2002 11.80 11.81 11.36 11.66 1,595,000 -0.18(-1.52%)
Sep 20, 2002 12.21 12.21 11.74 11.84 2,700,000 -0.12(-1.00%)
Sep 19, 2002 12.07 12.07 11.71 11.96 1,063,400 -0.14(-1.16%)
Sep 18, 2002 12.52 12.52 12.02 12.10 1,062,000 -0.45(-3.59%)
Sep 17, 2002 13.60 13.60 12.42 12.55 1,193,800 -0.69(-5.21%)
Sep 16, 2002 13.55 13.55 13.13 13.24 542,400 -0.34(-2.50%)
Sep 13, 2002 13.53 13.71 13.11 13.58 5,630,000 -0.05(-0.37%)
Sep 12, 2002 13.86 13.86 13.40 13.63 499,900 -0.51(-3.61%)
Sep 11, 2002 14.43 14.47 14.12 14.14 587,400 +0.14(+1.00%)
Sep 10, 2002 13.24 14.00 13.24 14.00 750,100 +0.76(+5.74%)
Sep 09, 2002 13.10 13.48 12.95 13.24 1,243,400 +0.13(+0.99%)
Sep 06, 2002 12.54 13.20 12.40 13.11 1,316,000 +0.76(+6.15%)
Sep 05, 2002 12.75 12.77 12.26 12.35 727,500 -0.50(-3.89%)
Sep 04, 2002 12.63 12.90 12.48 12.85 1,380,100 +0.20(+1.58%)
Sep 03, 2002 13.10 13.10 12.60 12.65 793,200 -0.82(-6.09%)
Aug 30, 2002 13.59 13.68 13.26 13.47 540,400 -0.12(-0.88%)
Aug 29, 2002 13.28 13.73 12.88 13.59 2,504,300 +0.21(+1.57%)
Aug 28, 2002 13.91 13.95 13.32 13.38 838,700 -0.53(-3.81%)
Aug 27, 2002 14.92 15.00 13.84 13.91 1,214,700 -0.99(-6.64%)
Aug 26, 2002 14.72 15.00 14.60 14.90 647,700 +0.15(+1.02%)
Aug 23, 2002 15.02 15.03 14.67 14.75 756,200 -0.27(-1.80%)
Aug 22, 2002 14.80 15.22 14.73 15.02 1,358,100 +0.27(+1.83%)
Aug 21, 2002 14.62 14.98 14.50 14.75 1,174,000 +0.23(+1.58%)
Aug 20, 2002 15.58 15.58 14.37 14.52 2,915,400 +0.25(+1.75%)
Aug 16, 2002 13.62 14.31 13.50 14.27 1,534,100 +0.55(+4.01%)
Aug 15, 2002 13.36 13.79 13.24 13.72 1,634,700 +0.53(+4.02%)
Aug 14, 2002 12.70 13.30 12.50 13.19 1,287,900 +0.49(+3.86%)
Aug 13, 2002 13.00 13.05 12.55 12.70 1,488,100 -0.35(-2.68%)
Aug 12, 2002 12.83 13.06 12.55 13.05 1,285,000 +1.15(+9.66%)
Aug 07, 2002 12.00 12.40 11.70 11.90 1,570,800 +0.15(+1.28%)
Aug 06, 2002 11.20 11.80 11.19 11.75 1,779,900 +0.69(+6.24%)
Aug 05, 2002 11.97 12.02 11.00 11.06 1,442,600 -0.91(-7.60%)
Aug 02, 2002 12.10 12.21 11.85 11.97 2,079,000 -0.03(-0.25%)
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.