Cadence Design Sys (NQ: CDNS )

179.95 USD -6.74 (-3.61%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.85 12.85 12.40 12.45 2,528,300 -0.34(-2.66%)
Jul 30, 2002 12.00 12.80 11.85 12.79 2,176,700 +0.79(+6.58%)
Jul 29, 2002 11.28 12.07 11.28 12.00 1,118,000 +0.72(+6.38%)
Jul 26, 2002 11.38 11.77 10.84 11.28 1,488,800 +0.10(+0.89%)
Jul 25, 2002 11.00 11.39 10.80 11.18 4,116,700 +0.18(+1.64%)
Jul 24, 2002 10.10 11.90 10.10 11.00 6,556,100 -2.45(-18.22%)
Jul 23, 2002 14.40 14.48 13.30 13.45 1,432,200 -1.06(-7.31%)
Jul 22, 2002 14.80 15.25 14.10 14.51 1,064,000 -0.49(-3.27%)
Jul 19, 2002 14.75 15.23 14.65 15.00 1,168,300 -1.00(-6.25%)
Jul 17, 2002 15.95 16.00 15.35 16.00 1,650,900 +1.74(+12.20%)
Jul 12, 2002 14.39 14.98 14.08 14.26 853,800 -0.14(-0.97%)
Jul 11, 2002 14.15 14.50 13.76 14.40 860,500 +0.05(+0.35%)
Jul 10, 2002 14.70 14.85 14.32 14.35 1,008,500 -0.05(-0.35%)
Jul 09, 2002 15.05 15.05 14.40 14.40 1,251,900 -0.90(-5.88%)
Jul 08, 2002 15.30 15.30 15.30 15.30 1,208,500 -0.56(-3.53%)
Jul 05, 2002 14.95 15.99 14.95 15.86 370,500 +0.86(+5.73%)
Jul 04, 2002 15.01 15.42 14.96 15.00 1,456,700 +0.00(+0.00%)
Jul 03, 2002 15.01 15.42 14.96 15.00 1,445,600 -0.10(-0.66%)
Jul 02, 2002 15.22 15.44 15.01 15.10 1,445,100 -0.16(-1.05%)
Jul 01, 2002 16.12 16.12 15.20 15.26 2,713,900 -0.86(-5.33%)
Jun 28, 2002 15.25 16.24 15.20 16.12 1,672,900 +1.11(+7.40%)
Jun 27, 2002 14.70 15.10 14.43 15.01 2,373,700 +0.31(+2.11%)
Jun 26, 2002 15.10 15.10 14.55 14.70 13,350,000 -0.82(-5.28%)
Jun 25, 2002 16.12 16.30 15.32 15.52 1,041,400 -0.21(-1.34%)
Jun 21, 2002 16.10 16.40 15.50 15.73 989,100 -0.58(-3.56%)
Jun 20, 2002 16.39 16.81 16.18 16.31 897,600 -0.07(-0.43%)
Jun 19, 2002 16.62 16.72 16.34 16.38 1,840,000 -0.53(-3.13%)
Jun 18, 2002 17.00 17.23 16.80 16.91 628,200 -0.08(-0.47%)
Jun 17, 2002 16.45 17.02 16.45 16.99 768,000 +0.54(+3.28%)
Jun 14, 2002 16.20 16.49 15.55 16.45 1,148,200 -0.26(-1.56%)
Jun 12, 2002 15.94 16.71 15.85 16.71 1,596,000 +0.50(+3.08%)
Jun 11, 2002 17.18 17.19 16.12 16.21 1,399,700 -0.72(-4.25%)
Jun 10, 2002 17.19 17.19 16.60 16.93 857,800 -0.26(-1.51%)
Jun 07, 2002 16.69 17.26 16.24 17.19 4,820,000 +0.28(+1.66%)
Jun 06, 2002 17.30 17.31 16.58 16.91 1,599,900 -0.54(-3.09%)
Jun 05, 2002 18.08 18.08 17.05 17.45 14,540,000 -1.81(-9.40%)
May 31, 2002 19.25 19.62 19.00 19.26 1,367,700 +0.15(+0.78%)
May 28, 2002 19.60 19.84 19.00 19.11 895,300 -0.61(-3.09%)
May 27, 2002 19.90 20.00 19.45 19.72 480,300 +0.00(+0.00%)
May 24, 2002 19.90 20.00 19.45 19.72 471,000 -0.28(-1.40%)
May 23, 2002 19.62 20.00 19.35 20.00 1,220,000 +0.15(+0.76%)
May 22, 2002 19.96 20.00 19.65 19.85 665,400 -0.11(-0.55%)
May 21, 2002 20.20 20.35 19.71 19.96 1,172,200 -0.16(-0.80%)
May 20, 2002 20.35 20.60 19.90 20.12 566,800 -0.43(-2.09%)
May 17, 2002 20.72 21.00 20.34 20.55 777,900 -0.11(-0.53%)
May 16, 2002 20.80 20.80 20.39 20.66 812,700 +0.06(+0.29%)
May 15, 2002 20.50 20.99 20.13 20.60 733,600 -0.26(-1.25%)
May 14, 2002 20.70 20.99 20.46 20.86 1,848,200 +1.14(+5.78%)
May 13, 2002 19.60 19.95 19.39 19.72 1,470,100 +0.02(+0.10%)
May 10, 2002 20.25 20.30 19.55 19.70 1,310,900 -0.32(-1.60%)
May 09, 2002 21.30 21.60 20.01 20.02 2,328,200 -1.19(-5.61%)
May 08, 2002 19.90 21.31 19.88 21.21 1,924,800 +2.29(+12.10%)
May 07, 2002 19.58 19.60 18.88 18.92 1,101,600 -0.50(-2.57%)
May 06, 2002 19.40 20.30 19.40 19.42 2,108,800 +0.21(+1.09%)
May 03, 2002 19.70 19.70 18.98 19.21 1,044,200 -0.49(-2.49%)
May 02, 2002 20.01 20.20 19.59 19.70 1,280,000 -0.31(-1.55%)
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.