Cadence Design Sys (NQ: CDNS )

145.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.040 4.120 3.700 3.780 2,551,218 -0.23(-5.74%)
Jan 29, 2009 4.130 4.170 3.930 4.010 2,604,153 -0.17(-4.07%)
Jan 28, 2009 4.120 4.200 3.960 4.180 3,056,808 +0.12(+2.96%)
Jan 27, 2009 3.900 4.100 3.810 4.060 1,045,292 +0.16(+4.10%)
Jan 26, 2009 3.950 4.110 3.775 3.900 2,693,235 +0.04(+1.04%)
Jan 23, 2009 3.640 3.900 3.500 3.860 3,011,267 +0.33(+9.35%)
Jan 22, 2009 3.680 3.690 3.510 3.530 3,787,635 -0.26(-6.86%)
Jan 21, 2009 3.680 3.820 3.500 3.790 3,034,419 +0.16(+4.41%)
Jan 20, 2009 3.880 3.990 3.590 3.630 3,146,509 -0.36(-9.02%)
Jan 16, 2009 4.040 4.120 3.750 3.990 3,671,704 +0.05(+1.27%)
Jan 15, 2009 4.140 4.200 3.760 3.940 4,558,000 -0.13(-3.19%)
Jan 14, 2009 4.050 4.160 3.930 4.070 3,253,966 -0.04(-0.97%)
Jan 13, 2009 4.110 4.180 4.030 4.110 2,383,909 -0.01(-0.24%)
Jan 12, 2009 4.430 4.450 4.020 4.120 4,450,356 -0.17(-3.96%)
Jan 09, 2009 4.110 4.480 3.900 4.290 4,879,691 +0.17(+4.13%)
Jan 08, 2009 4.000 4.170 3.870 4.120 3,663,100 +0.09(+2.23%)
Jan 07, 2009 4.060 4.098 3.920 4.030 2,663,691 -0.14(-3.36%)
Jan 06, 2009 4.000 4.190 3.930 4.170 3,874,237 +0.19(+4.77%)
Jan 05, 2009 3.880 4.000 3.680 3.980 5,069,156 +0.14(+3.65%)
Jan 02, 2009 3.630 3.900 3.530 3.840 4,465,238 +0.18(+4.92%)
Dec 31, 2008 3.360 3.700 3.360 3.660 0 +0.26(+7.65%)
Dec 30, 2008 3.300 3.470 3.250 3.400 4,723,969 +0.12(+3.66%)
Dec 29, 2008 3.280 3.292 3.250 3.280 2,014,043 +0.02(+0.61%)
Dec 26, 2008 3.250 3.300 3.220 3.260 1,733,076 +0.03(+0.93%)
Dec 24, 2008 3.210 3.250 3.160 3.230 1,867,598 +0.01(+0.31%)
Dec 23, 2008 3.300 3.320 3.120 3.220 4,221,115 -0.07(-2.13%)
Dec 22, 2008 3.300 3.320 3.130 3.290 4,912,149 +0.00(+0.00%)
Dec 19, 2008 3.330 3.370 3.150 3.290 16,746,084 +0.11(+3.46%)
Dec 18, 2008 3.130 3.370 3.110 3.180 7,724,355 -0.08(-2.45%)
Dec 17, 2008 3.230 3.440 3.150 3.260 11,527,243 +0.15(+4.82%)
Dec 16, 2008 2.650 3.120 2.590 3.110 10,068,962 +0.50(+19.16%)
Dec 15, 2008 2.750 2.840 2.550 2.610 8,013,254 -0.12(-4.40%)
Dec 12, 2008 2.950 2.950 2.680 2.730 22,450,746 -0.31(-10.20%)
Dec 11, 2008 3.940 3.980 2.712 3.040 21,379,676 -0.89(-22.65%)
Dec 10, 2008 4.000 4.160 3.870 3.930 8,765,834 +0.00(+0.00%)
Dec 09, 2008 3.930 4.260 3.800 3.930 6,386,854 -0.08(-2.00%)
Dec 08, 2008 3.980 4.060 3.840 4.010 5,990,493 +0.11(+2.82%)
Dec 05, 2008 3.500 3.900 3.430 3.900 6,715,857 +0.36(+10.17%)
Dec 04, 2008 3.680 3.760 3.470 3.540 5,447,891 -0.28(-7.33%)
Dec 03, 2008 3.540 3.850 3.500 3.820 6,448,705 +0.15(+4.09%)
Dec 02, 2008 3.340 3.790 3.310 3.670 8,019,523 +0.36(+10.88%)
Dec 01, 2008 3.830 3.830 3.310 3.310 5,162,047 -0.55(-14.25%)
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%)
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.