Cadence Design Sys (NQ: CDNS )

186.69 USD +8.33 (+4.67%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.68 16.15 15.62 16.09 3,856,000 +0.38(+2.42%)
Jul 28, 2005 14.78 15.73 14.78 15.71 4,071,400 +0.86(+5.79%)
Jul 27, 2005 14.70 14.86 14.55 14.85 1,463,100 +0.05(+0.34%)
Jul 26, 2005 14.75 14.81 14.67 14.80 1,188,900 +0.06(+0.41%)
Jul 25, 2005 14.48 14.75 14.48 14.74 1,096,600 +0.20(+1.38%)
Jul 22, 2005 14.60 14.70 14.42 14.54 594,600 -0.11(-0.75%)
Jul 21, 2005 14.55 14.71 14.37 14.65 877,000 +0.05(+0.34%)
Jul 20, 2005 14.38 14.68 14.38 14.60 871,100 +0.05(+0.34%)
Jul 19, 2005 14.38 14.55 14.31 14.55 899,000 +0.18(+1.25%)
Jul 18, 2005 14.43 14.60 14.34 14.37 1,441,700 -0.14(-0.96%)
Jul 15, 2005 14.40 14.51 14.30 14.51 1,042,300 -0.18(-1.23%)
Jul 14, 2005 14.84 14.84 14.60 14.69 599,900 -0.07(-0.47%)
Jul 13, 2005 14.60 14.80 14.58 14.76 856,300 +0.11(+0.75%)
Jul 12, 2005 14.38 14.73 14.33 14.65 1,660,900 +0.19(+1.31%)
Jul 11, 2005 14.10 14.46 13.99 14.46 1,214,300 +0.28(+1.97%)
Jul 08, 2005 13.99 14.23 13.94 14.18 537,800 +0.19(+1.36%)
Jul 07, 2005 13.93 13.99 13.75 13.99 812,200 +0.06(+0.43%)
Jul 06, 2005 13.80 14.06 13.79 13.93 1,495,100 +0.13(+0.94%)
Jul 05, 2005 13.75 13.88 13.73 13.80 1,653,000 +0.05(+0.36%)
Jul 01, 2005 13.64 13.80 13.59 13.75 783,600 +0.09(+0.66%)
Jun 30, 2005 13.64 13.89 13.54 13.66 1,057,400 +0.02(+0.15%)
Jun 29, 2005 13.65 13.78 13.58 13.64 1,159,300 +0.05(+0.37%)
Jun 28, 2005 13.56 13.66 13.50 13.59 717,000 +0.09(+0.67%)
Jun 27, 2005 13.60 13.69 13.48 13.50 1,406,000 -0.23(-1.68%)
Jun 24, 2005 14.08 14.13 13.67 13.73 1,122,900 -0.38(-2.69%)
Jun 23, 2005 14.31 14.36 14.10 14.11 791,500 -0.24(-1.67%)
Jun 22, 2005 14.36 14.47 14.31 14.35 717,900 -0.01(-0.07%)
Jun 21, 2005 14.30 14.46 14.29 14.36 796,700 +0.01(+0.07%)
Jun 20, 2005 14.18 14.42 14.14 14.35 1,494,200 +0.17(+1.20%)
Jun 17, 2005 14.18 14.25 14.10 14.18 1,417,600 +0.10(+0.71%)
Jun 16, 2005 13.89 14.09 13.89 14.08 750,900 +0.17(+1.22%)
Jun 15, 2005 13.97 14.00 13.85 13.91 829,500 +0.02(+0.14%)
Jun 14, 2005 13.98 14.00 13.86 13.89 883,300 +0.02(+0.14%)
Jun 13, 2005 13.90 13.96 13.77 13.87 1,050,900 -0.02(-0.14%)
Jun 10, 2005 13.91 14.00 13.89 13.89 1,208,400 -0.10(-0.71%)
Jun 09, 2005 13.93 14.00 13.80 13.99 1,301,200 +0.00(+0.00%)
Jun 08, 2005 14.00 14.09 13.92 13.99 867,100 +0.02(+0.14%)
Jun 07, 2005 13.92 14.05 13.92 13.97 1,495,500 +0.00(+0.00%)
Jun 06, 2005 13.83 14.03 13.83 13.97 1,984,800 +0.07(+0.50%)
Jun 03, 2005 14.19 14.23 13.85 13.90 967,400 -0.30(-2.11%)
Jun 02, 2005 14.28 14.47 14.20 14.20 3,442,100 -0.05(-0.35%)
Jun 01, 2005 13.92 14.25 13.87 14.25 1,603,000 +0.28(+2.00%)
May 31, 2005 14.03 14.07 13.77 13.97 1,508,000 -0.05(-0.36%)
May 27, 2005 14.00 14.09 13.94 14.02 787,000 -0.05(-0.36%)
May 26, 2005 14.10 14.16 13.99 14.07 1,260,300 +0.07(+0.50%)
May 25, 2005 14.23 14.23 13.97 14.00 1,060,700 -0.32(-2.23%)
May 24, 2005 14.22 14.41 14.21 14.32 694,400 +0.00(+0.00%)
May 23, 2005 14.23 14.39 14.11 14.32 1,423,600 +0.07(+0.49%)
May 20, 2005 14.10 14.25 14.03 14.25 1,223,100 +0.08(+0.56%)
May 19, 2005 14.05 14.20 13.96 14.17 1,368,200 +0.13(+0.93%)
May 18, 2005 13.90 14.08 13.90 14.04 1,724,500 +0.24(+1.74%)
May 17, 2005 13.81 13.85 13.69 13.80 900,700 -0.08(-0.58%)
May 16, 2005 13.73 13.90 13.71 13.88 948,400 +0.13(+0.95%)
May 13, 2005 13.73 13.85 13.68 13.75 1,405,400 +0.05(+0.36%)
May 12, 2005 13.75 13.89 13.67 13.70 1,655,400 -0.08(-0.58%)
May 11, 2005 13.90 13.91 13.70 13.78 1,595,600 -0.08(-0.58%)
May 10, 2005 13.78 13.95 13.78 13.86 1,520,200 -0.18(-1.28%)
May 09, 2005 14.00 14.07 13.96 14.04 975,700 +0.04(+0.29%)
May 06, 2005 14.10 14.15 13.96 14.00 858,900 -0.03(-0.21%)
May 05, 2005 14.24 14.31 14.03 14.03 867,000 -0.31(-2.16%)
May 04, 2005 14.21 14.43 14.18 14.34 593,600 +0.13(+0.91%)
May 03, 2005 14.08 14.28 14.08 14.21 608,600 +0.04(+0.28%)
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.