Cadence Design Sys (NQ: CDNS )

184.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.800 6.000 5.790 5.810 3,145,101 -0.03(-0.51%)
Jan 28, 2010 5.980 5.980 5.820 5.840 2,452,364 -0.15(-2.50%)
Jan 27, 2010 5.930 6.030 5.860 5.990 2,280,277 +0.06(+1.01%)
Jan 26, 2010 5.950 5.980 5.840 5.930 1,461,467 -0.02(-0.34%)
Jan 25, 2010 6.040 6.070 5.890 5.950 6,727,220 -0.02(-0.34%)
Jan 22, 2010 6.130 6.140 5.960 5.970 3,340,740 -0.15(-2.45%)
Jan 21, 2010 6.160 6.225 6.075 6.120 2,878,546 -0.06(-0.97%)
Jan 20, 2010 6.200 6.220 6.090 6.180 2,890,348 -0.04(-0.64%)
Jan 19, 2010 6.200 6.250 6.130 6.220 4,765,913 +0.00(+0.00%)
Jan 15, 2010 6.290 6.220 6.220 6.220 2,212,300 -0.10(-1.58%)
Jan 14, 2010 6.350 6.390 6.250 6.320 2,326,606 -0.07(-1.10%)
Jan 13, 2010 6.220 6.410 6.200 6.390 3,327,951 +0.19(+3.06%)
Jan 12, 2010 6.340 6.340 6.160 6.200 3,100,559 -0.14(-2.21%)
Jan 11, 2010 6.350 6.420 6.300 6.340 4,409,235 +0.00(+0.00%)
Jan 08, 2010 6.260 6.360 6.220 6.340 2,336,025 +0.09(+1.44%)
Jan 07, 2010 6.100 6.290 6.090 6.250 4,079,900 +0.12(+1.96%)
Jan 06, 2010 6.040 6.200 6.020 6.130 4,317,638 +0.07(+1.16%)
Jan 05, 2010 6.120 6.120 5.968 6.060 3,981,738 -0.06(-0.98%)
Jan 04, 2010 6.010 6.120 5.950 6.120 3,089,178 +0.13(+2.17%)
Dec 31, 2009 6.030 5.990 5.990 5.990 1,108,200 -0.05(-0.83%)
Dec 30, 2009 6.010 6.080 6.000 6.040 1,575,694 -0.01(-0.17%)
Dec 29, 2009 6.060 6.070 5.960 6.050 1,230,393 +0.02(+0.33%)
Dec 28, 2009 6.040 6.050 5.995 6.030 1,408,751 +0.01(+0.17%)
Dec 24, 2009 5.870 6.020 5.830 6.020 976,482 +0.17(+2.91%)
Dec 23, 2009 5.860 5.880 5.800 5.850 3,447,801 -0.01(-0.17%)
Dec 22, 2009 6.000 6.000 5.800 5.860 2,752,347 +0.03(+0.51%)
Dec 21, 2009 5.910 5.950 5.800 5.830 3,451,707 -0.05(-0.85%)
Dec 18, 2009 5.770 5.890 5.700 5.880 4,139,032 +0.13(+2.26%)
Dec 17, 2009 5.890 5.940 5.740 5.750 2,983,219 -0.16(-2.71%)
Dec 16, 2009 5.760 5.920 5.720 5.910 4,877,719 +0.15(+2.60%)
Dec 15, 2009 5.880 5.980 5.700 5.760 10,415,643 -0.19(-3.19%)
Dec 14, 2009 5.990 6.010 5.855 5.950 5,597,939 -0.02(-0.34%)
Dec 11, 2009 5.890 6.010 5.721 5.970 6,182,849 -0.12(-1.97%)
Dec 10, 2009 6.030 6.120 5.990 6.090 4,995,318 +0.08(+1.33%)
Dec 09, 2009 6.050 6.100 5.870 6.010 6,403,327 -0.11(-1.80%)
Dec 08, 2009 6.200 6.200 6.060 6.120 5,326,857 -0.15(-2.39%)
Dec 07, 2009 6.330 6.370 6.220 6.270 2,056,250 -0.06(-0.95%)
Dec 04, 2009 6.280 6.400 6.190 6.330 1,866,274 +0.14(+2.26%)
Dec 03, 2009 6.300 6.380 6.190 6.190 1,671,714 -0.10(-1.59%)
Dec 02, 2009 6.240 6.340 6.190 6.290 2,055,295 +0.06(+0.96%)
Dec 01, 2009 6.040 6.250 6.000 6.230 4,749,042 +0.23(+3.83%)
Nov 30, 2009 6.150 6.150 5.950 6.000 3,800,360 -0.16(-2.60%)
Nov 27, 2009 6.150 6.220 5.950 6.160 1,702,626 -0.11(-1.75%)
Nov 25, 2009 6.210 6.350 6.200 6.270 3,533,191 +0.10(+1.62%)
Nov 24, 2009 6.090 6.240 5.970 6.170 5,156,510 +0.06(+0.98%)
Nov 23, 2009 6.160 6.310 6.090 6.110 2,082,633 +0.02(+0.33%)
Nov 20, 2009 5.940 6.145 5.810 6.090 3,421,732 +0.07(+1.16%)
Nov 19, 2009 6.120 6.142 6.000 6.020 2,851,750 -0.13(-2.11%)
Nov 18, 2009 6.190 6.270 6.100 6.150 5,485,659 -0.04(-0.65%)
Nov 17, 2009 5.700 6.220 5.700 6.190 9,093,098 +0.43(+7.47%)
Nov 16, 2009 5.790 5.830 5.640 5.760 6,184,734 +0.04(+0.70%)
Nov 13, 2009 5.700 5.790 5.640 5.720 4,644,880 +0.08(+1.42%)
Nov 12, 2009 5.790 5.840 5.600 5.640 4,983,695 -0.17(-2.93%)
Nov 11, 2009 5.960 5.980 5.760 5.810 4,682,323 -0.09(-1.53%)
Nov 10, 2009 5.870 5.950 5.690 5.900 4,207,426 +0.00(+0.00%)
Nov 09, 2009 6.050 6.120 5.795 5.900 5,827,017 -0.12(-1.99%)
Nov 06, 2009 5.970 6.050 5.950 6.020 2,879,193 +0.02(+0.33%)
Nov 05, 2009 5.910 6.035 5.861 6.000 3,916,073 +0.15(+2.56%)
Nov 04, 2009 5.910 5.950 5.780 5.850 4,427,325 -0.01(-0.17%)
Nov 03, 2009 5.940 6.160 5.780 5.860 7,416,310 -0.16(-2.66%)
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.