Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.110 8.170 7.980 7.990 4,107,686 -0.19(-2.32%)
Aug 28, 2008 8.170 8.340 8.090 8.180 4,760,512 +0.07(+0.86%)
Aug 27, 2008 7.920 8.130 7.840 8.110 5,401,226 +0.29(+3.71%)
Aug 26, 2008 7.960 7.960 7.715 7.820 6,039,534 -0.17(-2.13%)
Aug 25, 2008 7.850 8.040 7.840 7.990 5,213,395 +0.01(+0.13%)
Aug 22, 2008 7.730 8.040 7.720 7.980 5,505,929 +0.19(+2.44%)
Aug 21, 2008 7.550 7.880 7.500 7.790 9,997,079 +0.13(+1.70%)
Aug 20, 2008 7.630 7.700 7.430 7.660 7,147,975 +0.13(+1.73%)
Aug 19, 2008 7.610 7.750 7.500 7.530 5,247,448 -0.21(-2.71%)
Aug 18, 2008 7.980 8.080 7.700 7.740 11,642,482 +0.10(+1.31%)
Aug 15, 2008 7.210 8.350 7.120 7.640 11,492,139 +0.48(+6.70%)
Aug 14, 2008 7.160 7.220 7.130 7.160 5,446,412 +0.00(+0.00%)
Aug 13, 2008 7.190 7.320 7.131 7.160 5,547,666 -0.01(-0.14%)
Aug 12, 2008 7.240 7.330 7.130 7.170 4,080,506 -0.07(-0.97%)
Aug 11, 2008 7.080 7.270 7.080 7.240 6,382,360 +0.10(+1.40%)
Aug 08, 2008 7.020 7.160 6.980 7.140 7,399,948 +0.14(+2.00%)
Aug 07, 2008 7.090 7.175 6.990 7.000 4,438,739 -0.03(-0.43%)
Aug 06, 2008 7.050 7.130 6.950 7.030 5,092,461 +0.01(+0.14%)
Aug 05, 2008 7.200 7.230 6.950 7.020 4,696,096 -0.11(-1.54%)
Aug 04, 2008 7.120 7.160 7.050 7.130 5,745,305 +0.02(+0.28%)
Aug 01, 2008 7.130 7.210 7.080 7.110 10,586,103 -0.28(-3.79%)
Jul 31, 2008 7.140 7.500 7.090 7.390 8,190,239 +0.24(+3.36%)
Jul 30, 2008 7.320 7.390 7.020 7.150 10,508,033 -0.19(-2.59%)
Jul 29, 2008 7.340 7.520 7.300 7.340 9,971,200 -0.06(-0.81%)
Jul 28, 2008 7.350 7.440 7.310 7.400 11,412,469 +0.05(+0.68%)
Jul 25, 2008 7.120 7.365 7.050 7.350 19,966,412 +0.24(+3.38%)
Jul 24, 2008 7.260 7.370 6.900 7.110 33,787,290 -3.16(-30.77%)
Jul 23, 2008 10.16 10.36 10.01 10.27 4,162,300 +0.13(+1.28%)
Jul 22, 2008 9.940 10.19 9.790 10.14 3,193,040 +0.31(+3.15%)
Jul 21, 2008 10.21 10.32 9.830 9.830 5,267,809 -0.48(-4.66%)
Jul 18, 2008 10.42 10.64 10.30 10.31 4,972,204 -0.25(-2.37%)
Jul 17, 2008 10.24 10.60 10.17 10.56 3,070,905 +0.43(+4.24%)
Jul 16, 2008 9.840 10.18 9.690 10.13 4,301,153 +0.15(+1.50%)
Jul 15, 2008 9.570 10.18 9.420 9.980 3,880,810 +0.39(+4.07%)
Jul 14, 2008 9.800 9.840 9.460 9.590 2,242,069 -0.21(-2.14%)
Jul 11, 2008 9.770 9.830 9.420 9.800 3,304,263 -0.04(-0.41%)
Jul 10, 2008 9.690 9.960 9.630 9.840 2,689,543 +0.20(+2.07%)
Jul 09, 2008 9.780 10.00 9.630 9.640 2,303,541 -0.19(-1.93%)
Jul 08, 2008 9.770 9.860 9.590 9.830 3,358,658 +0.11(+1.13%)
Jul 07, 2008 9.730 9.890 9.560 9.720 2,407,665 +0.01(+0.10%)
Jul 04, 2008 9.890 9.990 9.700 9.710 1,379,903 +0.00(+0.00%)
Jul 03, 2008 9.890 9.990 9.700 9.710 1,379,903 -0.09(-0.92%)
Jul 02, 2008 9.960 10.17 9.800 9.800 3,513,746 -0.33(-3.26%)
Jul 01, 2008 10.04 10.14 9.720 10.13 3,443,104 +0.03(+0.30%)
Jun 30, 2008 10.04 10.28 10.04 10.10 2,321,879 -0.04(-0.39%)
Jun 27, 2008 10.59 10.60 10.02 10.14 5,780,340 -0.40(-3.80%)
Jun 26, 2008 10.62 10.77 10.51 10.54 2,918,848 -0.25(-2.32%)
Jun 25, 2008 10.65 10.91 10.58 10.79 2,616,260 +0.14(+1.31%)
Jun 24, 2008 10.55 10.79 10.47 10.65 2,068,008 +0.01(+0.09%)
Jun 23, 2008 10.84 10.90 10.62 10.64 3,636,729 -0.17(-1.57%)
Jun 20, 2008 10.83 10.92 10.74 10.81 5,332,157 -0.13(-1.19%)
Jun 19, 2008 10.78 10.95 10.75 10.94 5,139,545 +0.12(+1.11%)
Jun 18, 2008 10.84 10.97 10.75 10.82 6,748,037 -0.02(-0.18%)
Jun 17, 2008 11.30 11.41 10.79 10.84 22,095,162 -0.75(-6.47%)
Jun 16, 2008 11.42 11.72 11.35 11.59 3,848,297 +0.07(+0.61%)
Jun 13, 2008 11.53 11.56 11.37 11.52 12,261,469 +0.09(+0.79%)
Jun 12, 2008 11.25 11.58 11.25 11.43 6,840,222 +0.18(+1.60%)
Jun 11, 2008 11.26 11.33 11.19 11.25 5,293,953 -0.04(-0.35%)
Jun 10, 2008 11.31 11.40 11.25 11.29 6,075,700 -0.13(-1.14%)
Jun 09, 2008 11.42 11.53 11.19 11.42 4,590,789 +0.00(+0.00%)
Jun 06, 2008 11.58 11.65 11.34 11.42 3,691,265 -0.24(-2.06%)
Jun 05, 2008 11.55 11.66 11.34 11.66 3,278,078 +0.15(+1.30%)
Jun 04, 2008 11.21 11.69 11.21 11.51 4,219,409 +0.28(+2.49%)
Jun 03, 2008 11.32 11.45 11.18 11.23 3,945,163 -0.06(-0.53%)
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.