Cadence Design Sys (NQ: CDNS )

140.98 USD -1.41 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.680 7.050 6.570 6.960 7,618,934 +0.25(+3.73%)
Jul 29, 2010 6.640 6.860 6.630 6.710 8,296,679 +0.26(+4.03%)
Jul 28, 2010 6.600 6.690 6.410 6.450 3,540,625 -0.17(-2.57%)
Jul 27, 2010 6.630 6.660 6.550 6.620 2,313,333 +0.02(+0.30%)
Jul 26, 2010 6.510 6.610 6.455 6.600 2,639,206 +0.07(+1.07%)
Jul 23, 2010 6.350 6.540 6.320 6.530 6,241,047 +0.13(+2.03%)
Jul 22, 2010 6.180 6.420 6.110 6.400 7,041,858 +0.31(+5.09%)
Jul 21, 2010 6.300 6.300 6.080 6.090 5,926,870 -0.19(-3.03%)
Jul 20, 2010 6.090 6.290 5.960 6.280 5,659,335 +0.12(+1.95%)
Jul 19, 2010 6.120 6.210 6.060 6.160 5,203,760 +0.04(+0.65%)
Jul 16, 2010 6.260 6.340 6.090 6.120 5,433,940 -0.25(-3.92%)
Jul 15, 2010 6.330 6.400 6.223 6.370 6,790,561 +0.06(+0.95%)
Jul 14, 2010 6.300 6.445 6.200 6.310 7,562,639 -0.01(-0.16%)
Jul 13, 2010 6.200 6.360 6.150 6.320 7,420,618 +0.17(+2.76%)
Jul 12, 2010 6.020 6.190 5.980 6.150 7,353,464 +0.10(+1.65%)
Jul 09, 2010 5.910 6.060 5.820 6.050 3,665,433 +0.11(+1.85%)
Jul 08, 2010 5.850 5.960 5.775 5.940 9,376,098 +0.11(+1.89%)
Jul 07, 2010 5.660 5.840 5.610 5.830 8,988,758 +0.18(+3.19%)
Jul 06, 2010 5.950 5.950 5.580 5.650 5,904,932 -0.15(-2.59%)
Jul 02, 2010 5.790 5.860 5.750 5.800 1,830,156 +0.01(+0.17%)
Jul 01, 2010 5.790 5.920 5.690 5.790 5,506,565 +0.00(+0.00%)
Jun 30, 2010 5.940 6.070 5.760 5.790 3,823,644 -0.14(-2.36%)
Jun 29, 2010 6.140 6.200 5.910 5.930 5,646,746 -0.32(-5.12%)
Jun 25, 2010 6.080 6.280 6.020 6.250 4,482,430 +0.17(+2.80%)
Jun 24, 2010 6.180 6.230 6.070 6.080 2,080,690 -0.12(-1.94%)
Jun 23, 2010 6.290 6.320 6.150 6.200 3,770,825 -0.12(-1.90%)
Jun 22, 2010 6.450 6.550 6.300 6.320 2,191,785 -0.14(-2.17%)
Jun 21, 2010 6.520 6.600 6.400 6.460 2,621,837 +0.01(+0.16%)
Jun 18, 2010 6.420 6.520 6.420 6.450 1,858,782 +0.03(+0.47%)
Jun 17, 2010 6.430 6.470 6.310 6.420 3,033,033 +0.04(+0.63%)
Jun 16, 2010 6.240 6.390 6.210 6.380 3,451,825 +0.12(+1.92%)
Jun 15, 2010 6.130 6.350 6.060 6.260 3,941,670 +0.05(+0.81%)
Jun 14, 2010 6.250 6.340 6.190 6.210 5,565,195 +0.01(+0.16%)
Jun 11, 2010 6.050 6.220 6.020 6.200 8,082,614 +0.08(+1.31%)
Jun 10, 2010 5.960 6.180 5.960 6.120 28,037,262 -0.04(-0.65%)
Jun 09, 2010 6.150 6.280 6.010 6.160 3,398,741 +0.02(+0.33%)
Jun 08, 2010 6.240 6.260 5.970 6.140 2,628,125 -0.10(-1.60%)
Jun 07, 2010 6.500 6.540 6.190 6.240 2,127,349 -0.22(-3.41%)
Jun 04, 2010 6.450 6.620 6.330 6.460 2,411,089 -0.15(-2.27%)
Jun 03, 2010 6.710 6.820 6.600 6.610 4,860,734 -0.03(-0.45%)
Jun 02, 2010 6.510 6.670 6.500 6.640 3,220,656 +0.15(+2.31%)
Jun 01, 2010 6.720 6.770 6.490 6.490 2,651,250 -0.21(-3.13%)
May 28, 2010 6.840 6.820 6.680 6.700 2,506,096 -0.14(-2.05%)
May 27, 2010 6.740 6.840 6.620 6.840 2,711,536 +0.20(+3.01%)
May 26, 2010 6.390 6.790 6.320 6.640 7,577,918 +0.25(+3.91%)
May 25, 2010 6.270 6.430 6.100 6.390 4,531,233 +0.03(+0.47%)
May 24, 2010 6.460 6.500 6.350 6.360 2,200,853 -0.08(-1.24%)
May 21, 2010 6.320 6.550 6.150 6.440 3,903,871 +0.05(+0.78%)
May 20, 2010 6.340 6.600 6.320 6.390 5,693,528 -0.30(-4.48%)
May 19, 2010 6.650 6.730 6.530 6.690 3,610,167 +0.00(+0.00%)
May 18, 2010 6.920 6.980 6.660 6.690 2,789,432 -0.19(-2.76%)
May 17, 2010 6.770 6.910 6.610 6.880 2,643,982 +0.11(+1.62%)
May 14, 2010 6.820 6.980 6.700 6.770 3,674,963 -0.10(-1.46%)
May 13, 2010 6.880 7.050 6.820 6.870 3,620,230 +0.00(+0.00%)
May 12, 2010 6.740 6.880 6.710 6.870 2,289,901 +0.13(+1.93%)
May 11, 2010 6.780 6.860 6.670 6.740 2,935,259 -0.07(-1.03%)
May 10, 2010 6.790 6.900 6.660 6.810 2,029,371 +0.22(+3.34%)
May 07, 2010 6.870 6.890 6.530 6.590 4,296,081 -0.32(-4.63%)
May 06, 2010 7.100 7.220 6.500 6.910 4,038,166 -0.21(-2.95%)
May 05, 2010 7.130 7.250 7.030 7.120 2,270,041 -0.18(-2.47%)
May 04, 2010 7.550 7.590 7.180 7.300 3,886,394 -0.34(-4.45%)
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.