Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.800 3.920 3.310 3.860 1,960,425 +0.05(+1.31%)
Nov 26, 2008 3.350 3.820 3.350 3.810 4,143,139 +0.43(+12.72%)
Nov 25, 2008 3.570 3.840 3.360 3.380 10,945,444 -0.46(-11.98%)
Nov 24, 2008 3.200 3.850 3.200 3.840 4,875,706 +0.72(+23.08%)
Nov 21, 2008 3.240 3.280 2.920 3.120 6,054,364 -0.04(-1.27%)
Nov 20, 2008 3.400 3.500 3.110 3.160 6,429,494 -0.23(-6.78%)
Nov 19, 2008 3.780 3.840 3.390 3.390 5,089,766 -0.38(-10.08%)
Nov 18, 2008 3.590 3.800 3.540 3.770 4,271,664 +0.14(+3.86%)
Nov 17, 2008 3.840 3.880 3.610 3.630 4,454,105 -0.30(-7.63%)
Nov 14, 2008 3.880 4.040 3.620 3.930 3,967,120 -0.02(-0.51%)
Nov 13, 2008 3.600 3.980 3.300 3.950 3,527,584 +0.36(+10.03%)
Nov 12, 2008 3.840 3.930 3.560 3.590 2,961,019 -0.33(-8.42%)
Nov 11, 2008 3.900 3.990 3.740 3.920 4,973,402 -0.02(-0.51%)
Nov 10, 2008 4.300 4.340 3.880 3.940 3,294,835 -0.08(-1.99%)
Nov 07, 2008 4.050 4.090 3.780 4.020 6,046,065 +0.04(+1.01%)
Nov 06, 2008 4.450 4.490 3.960 3.980 3,682,415 -0.36(-8.29%)
Nov 05, 2008 4.900 5.050 4.340 4.340 4,785,846 -0.61(-12.32%)
Nov 04, 2008 4.500 4.970 4.450 4.950 6,709,170 +0.56(+12.76%)
Nov 03, 2008 4.240 4.520 3.990 4.390 5,947,654 +0.32(+7.86%)
Oct 31, 2008 4.000 4.170 3.930 4.070 4,164,272 +0.01(+0.25%)
Oct 30, 2008 3.380 4.070 3.340 4.060 21,768,644 +0.75(+22.66%)
Oct 29, 2008 3.470 3.490 3.100 3.310 5,054,226 -0.18(-5.16%)
Oct 28, 2008 3.130 3.540 2.760 3.490 13,779,650 +0.44(+14.43%)
Oct 27, 2008 2.860 3.180 2.700 3.050 11,792,275 +0.15(+5.17%)
Oct 24, 2008 2.880 3.060 2.760 2.900 9,404,258 -0.32(-9.94%)
Oct 23, 2008 3.630 3.630 2.420 3.220 25,891,287 -1.10(-25.46%)
Oct 22, 2008 4.550 4.650 4.130 4.320 4,616,700 -0.22(-4.85%)
Oct 21, 2008 4.670 4.830 4.450 4.540 4,691,807 -0.24(-5.02%)
Oct 20, 2008 4.820 4.860 4.480 4.780 5,771,123 +0.27(+5.99%)
Oct 17, 2008 4.180 5.640 4.050 4.510 7,182,881 +0.21(+4.88%)
Oct 16, 2008 4.480 4.610 4.070 4.300 8,615,122 -0.20(-4.44%)
Oct 15, 2008 4.820 5.080 4.490 4.500 7,303,660 -0.80(-15.09%)
Oct 14, 2008 5.160 5.500 5.150 5.300 8,257,760 +0.14(+2.71%)
Oct 13, 2008 5.070 5.160 4.530 5.160 5,468,660 +0.42(+8.86%)
Oct 10, 2008 4.780 5.550 4.000 4.740 10,146,075 -0.24(-4.82%)
Oct 09, 2008 5.510 5.510 4.890 4.980 5,014,980 -0.34(-6.39%)
Oct 08, 2008 5.340 5.660 5.140 5.320 6,047,083 +0.16(+3.10%)
Oct 07, 2008 5.840 5.840 5.156 5.160 6,892,809 -0.50(-8.83%)
Oct 06, 2008 6.200 6.380 5.340 5.660 9,799,475 -0.56(-9.00%)
Oct 03, 2008 6.470 6.640 6.210 6.220 6,252,223 -0.11(-1.74%)
Oct 02, 2008 6.680 6.690 6.310 6.330 6,039,370 -0.36(-5.38%)
Oct 01, 2008 6.670 6.930 6.590 6.690 4,200,186 -0.07(-1.04%)
Sep 30, 2008 6.170 6.810 6.170 6.760 6,198,493 +0.56(+9.03%)
Sep 29, 2008 6.730 6.870 6.110 6.200 5,699,952 -0.60(-8.82%)
Sep 26, 2008 6.780 6.870 6.740 6.800 7,764,235 -0.05(-0.73%)
Sep 25, 2008 7.180 7.280 6.770 6.850 7,646,170 -0.24(-3.39%)
Sep 24, 2008 7.080 7.340 7.045 7.090 3,728,502 -0.02(-0.28%)
Sep 23, 2008 7.310 7.390 7.060 7.110 3,435,497 -0.15(-2.07%)
Sep 22, 2008 7.460 7.680 7.170 7.260 3,073,416 -0.18(-2.42%)
Sep 19, 2008 7.430 7.560 7.250 7.440 4,749,327 +0.18(+2.48%)
Sep 18, 2008 7.400 7.400 6.840 7.260 5,830,204 +0.09(+1.26%)
Sep 17, 2008 7.520 7.630 7.150 7.170 6,339,146 -0.48(-6.27%)
Sep 16, 2008 7.490 7.750 7.310 7.650 6,178,307 +0.05(+0.66%)
Sep 15, 2008 7.580 7.890 7.455 7.600 4,489,964 -0.21(-2.69%)
Sep 12, 2008 7.620 7.850 7.442 7.810 8,480,802 +0.06(+0.77%)
Sep 11, 2008 7.970 7.970 7.640 7.750 4,418,005 -0.22(-2.76%)
Sep 10, 2008 8.030 8.040 7.750 7.970 4,334,569 +0.04(+0.50%)
Sep 09, 2008 8.200 8.480 7.930 7.930 5,387,726 -0.31(-3.76%)
Sep 08, 2008 7.800 8.280 7.800 8.240 4,370,824 +0.27(+3.39%)
Sep 05, 2008 7.720 8.050 7.690 7.970 4,303,251 +0.17(+2.18%)
Sep 04, 2008 7.830 7.900 7.650 7.800 5,137,093 -0.03(-0.38%)
Sep 03, 2008 7.960 8.170 7.820 7.830 8,202,488 -0.14(-1.76%)
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.