Cadence Design Sys (NQ: CDNS )

177.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.72 21.76 21.42 21.72 1,784,751 +0.28(+1.31%)
Aug 30, 2007 21.20 21.60 21.09 21.44 1,648,552 +0.08(+0.37%)
Aug 29, 2007 20.90 21.39 20.82 21.36 1,973,338 +0.55(+2.64%)
Aug 28, 2007 21.30 21.48 20.74 20.81 2,113,566 -0.67(-3.12%)
Aug 27, 2007 21.42 21.53 21.20 21.48 1,264,892 +0.04(+0.19%)
Aug 24, 2007 21.22 21.49 21.06 21.44 1,959,682 +0.21(+0.99%)
Aug 23, 2007 21.19 21.32 20.77 21.23 2,934,844 +0.10(+0.47%)
Aug 22, 2007 20.75 21.20 20.70 21.13 4,119,992 +0.49(+2.37%)
Aug 21, 2007 20.56 20.90 20.48 20.64 3,626,815 +0.08(+0.39%)
Aug 20, 2007 20.26 20.63 20.06 20.56 2,740,739 +0.22(+1.08%)
Aug 17, 2007 20.25 20.50 19.80 20.34 3,888,856 +0.02(+0.10%)
Aug 16, 2007 19.99 20.40 19.89 20.32 4,047,988 -0.13(-0.64%)
Aug 15, 2007 20.51 20.95 20.27 20.45 3,540,494 -0.16(-0.78%)
Aug 14, 2007 20.93 21.00 20.61 20.61 3,143,887 -0.22(-1.06%)
Aug 13, 2007 20.37 20.98 20.29 20.83 4,592,832 +0.58(+2.86%)
Aug 10, 2007 19.53 20.62 19.53 20.25 4,309,003 +0.28(+1.40%)
Aug 09, 2007 19.89 20.80 19.53 19.97 5,427,726 +0.00(+0.00%)
Aug 08, 2007 20.38 20.38 19.54 19.97 6,546,704 -0.27(-1.33%)
Aug 07, 2007 20.64 20.67 19.93 20.24 5,951,558 -0.50(-2.41%)
Aug 06, 2007 20.88 20.91 20.43 20.74 4,821,030 +0.00(+0.00%)
Aug 03, 2007 20.75 21.33 20.67 20.74 4,142,369 -0.52(-2.45%)
Aug 02, 2007 21.40 21.47 21.11 21.26 3,298,538 -0.15(-0.70%)
Aug 01, 2007 21.25 21.48 21.13 21.41 5,006,681 +0.01(+0.05%)
Jul 31, 2007 21.70 22.00 21.40 21.40 5,056,920 -0.27(-1.25%)
Jul 30, 2007 21.67 21.83 21.43 21.67 4,528,208 +0.12(+0.56%)
Jul 27, 2007 22.17 22.19 21.55 21.55 4,194,990 -0.43(-1.96%)
Jul 26, 2007 21.25 22.99 20.65 21.98 7,510,373 -0.45(-2.01%)
Jul 25, 2007 22.50 22.65 22.17 22.43 3,246,881 -0.01(-0.04%)
Jul 24, 2007 22.54 22.65 22.15 22.44 4,644,291 -0.04(-0.18%)
Jul 23, 2007 22.62 22.69 22.44 22.48 4,398,668 -0.05(-0.22%)
Jul 20, 2007 22.78 22.81 22.44 22.53 5,757,872 -0.14(-0.62%)
Jul 19, 2007 22.52 22.76 22.38 22.67 4,423,584 +0.30(+1.34%)
Jul 18, 2007 22.22 22.56 22.16 22.37 5,631,213 +0.08(+0.36%)
Jul 17, 2007 22.05 22.38 22.01 22.29 2,460,702 +0.24(+1.09%)
Jul 16, 2007 21.61 22.11 21.61 22.05 3,453,080 +0.36(+1.66%)
Jul 13, 2007 21.57 21.83 21.57 21.69 2,692,757 +0.04(+0.18%)
Jul 12, 2007 21.60 21.87 21.51 21.65 4,839,704 +0.00(+0.00%)
Jul 11, 2007 21.57 21.81 21.56 21.65 2,469,558 +0.00(+0.00%)
Jul 10, 2007 21.86 22.07 21.56 21.65 2,807,631 -0.34(-1.55%)
Jul 09, 2007 22.01 22.08 21.84 21.99 2,432,411 -0.06(-0.27%)
Jul 06, 2007 22.00 22.05 21.85 22.05 3,436,362 +0.05(+0.23%)
Jul 05, 2007 21.92 22.05 21.70 22.00 2,983,750 +0.06(+0.27%)
Jul 03, 2007 22.06 22.10 21.86 21.94 706,352 -0.03(-0.14%)
Jul 02, 2007 22.02 22.13 21.79 21.97 2,121,570 +0.01(+0.05%)
Jun 29, 2007 22.06 22.08 21.73 21.96 2,481,862 -0.01(-0.05%)
Jun 28, 2007 21.89 22.13 21.89 21.97 3,711,605 -0.05(-0.23%)
Jun 27, 2007 21.57 22.06 21.56 22.02 2,724,003 +0.24(+1.10%)
Jun 26, 2007 21.87 22.12 21.69 21.78 4,047,092 +0.02(+0.09%)
Jun 25, 2007 21.87 22.17 21.68 21.76 3,341,977 -0.14(-0.64%)
Jun 22, 2007 21.79 21.99 21.59 21.90 5,825,200 +0.00(+0.00%)
Jun 21, 2007 22.30 22.30 21.79 21.90 5,439,421 -0.31(-1.40%)
Jun 20, 2007 22.56 22.71 22.13 22.21 4,634,500 -0.38(-1.68%)
Jun 19, 2007 22.58 22.63 22.30 22.59 5,587,300 -0.01(-0.04%)
Jun 18, 2007 22.09 22.63 21.78 22.60 10,397,200 -0.70(-3.00%)
Jun 15, 2007 23.81 23.81 23.15 23.30 7,118,300 -0.24(-1.02%)
Jun 14, 2007 23.37 23.66 23.30 23.54 4,082,000 +0.18(+0.77%)
Jun 13, 2007 23.43 23.43 23.10 23.36 2,948,700 -0.05(-0.21%)
Jun 12, 2007 23.42 23.67 23.24 23.41 4,883,100 -0.18(-0.76%)
Jun 11, 2007 23.68 23.76 23.32 23.59 4,072,584 -0.16(-0.67%)
Jun 08, 2007 23.68 23.83 23.47 23.75 4,652,054 -0.02(-0.08%)
Jun 07, 2007 24.00 24.18 23.67 23.77 4,495,425 -0.41(-1.70%)
Jun 06, 2007 24.03 24.30 23.64 24.18 7,474,082 -0.01(-0.04%)
Jun 05, 2007 23.96 24.31 23.88 24.19 5,836,344 -0.03(-0.12%)
Jun 04, 2007 24.81 24.90 24.05 24.22 21,349,269 +1.32(+5.76%)
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.