Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.82 16.88 16.58 16.69 2,716,679 -0.11(-0.65%)
May 29, 2014 16.94 16.99 16.77 16.80 2,203,894 -0.07(-0.41%)
May 28, 2014 16.90 16.97 16.74 16.87 2,864,054 -0.05(-0.30%)
May 27, 2014 16.89 17.17 16.75 16.92 4,325,842 -0.02(-0.12%)
May 23, 2014 16.72 16.94 16.94 16.94 2,717,900 +0.11(+0.65%)
May 22, 2014 16.54 16.83 16.51 16.83 2,055,826 +0.29(+1.75%)
May 21, 2014 16.30 16.62 16.30 16.54 4,402,897 +0.25(+1.53%)
May 20, 2014 15.87 16.49 15.69 16.29 10,860,862 +0.43(+2.71%)
May 19, 2014 15.60 15.96 15.55 15.86 2,083,820 +0.16(+1.02%)
May 16, 2014 15.61 15.71 15.48 15.70 2,149,871 +0.15(+0.96%)
May 15, 2014 15.41 15.66 15.37 15.55 3,248,991 -0.01(-0.06%)
May 14, 2014 15.69 15.72 15.49 15.56 2,425,423 -0.18(-1.14%)
May 13, 2014 15.77 15.84 15.69 15.74 2,183,557 -0.03(-0.19%)
May 12, 2014 15.51 15.80 15.44 15.77 1,543,496 +0.29(+1.87%)
May 09, 2014 15.53 15.64 15.33 15.48 1,835,985 -0.05(-0.32%)
May 08, 2014 15.65 15.91 15.52 15.53 4,413,382 -0.11(-0.70%)
May 07, 2014 15.54 15.65 15.46 15.64 3,504,383 +0.05(+0.32%)
May 06, 2014 15.54 15.64 15.48 15.59 3,615,757 +0.01(+0.06%)
May 05, 2014 15.43 15.66 15.40 15.58 2,875,789 +0.03(+0.19%)
May 02, 2014 15.50 15.70 15.44 15.55 2,607,430 +0.04(+0.26%)
May 01, 2014 15.60 15.68 15.45 15.51 3,198,653 -0.05(-0.32%)
Apr 30, 2014 15.43 15.69 15.29 15.56 5,076,116 +0.10(+0.65%)
Apr 29, 2014 14.90 15.60 14.90 15.46 9,013,500 +0.65(+4.39%)
Apr 28, 2014 14.89 14.97 14.62 14.81 3,768,240 -0.04(-0.27%)
Apr 25, 2014 15.01 15.07 14.75 14.85 3,884,656 -0.20(-1.33%)
Apr 24, 2014 14.90 15.07 14.77 15.05 3,952,137 +0.18(+1.18%)
Apr 23, 2014 14.79 14.89 14.60 14.88 7,363,307 +0.07(+0.51%)
Apr 22, 2014 14.03 14.92 13.63 14.80 10,547,803 -0.04(-0.27%)
Apr 21, 2014 14.86 15.05 14.79 14.84 2,935,205 -0.02(-0.13%)
Apr 17, 2014 14.77 14.86 14.86 14.86 1,918,700 +0.14(+0.95%)
Apr 16, 2014 14.77 14.85 14.44 14.72 3,769,680 +0.05(+0.34%)
Apr 15, 2014 14.59 14.73 14.41 14.67 2,211,779 +0.15(+1.03%)
Apr 14, 2014 14.59 14.67 14.44 14.52 2,652,943 -0.01(-0.07%)
Apr 11, 2014 14.59 14.68 14.44 14.53 2,370,633 -0.19(-1.29%)
Apr 10, 2014 14.94 14.96 14.67 14.72 2,046,239 -0.24(-1.60%)
Apr 09, 2014 14.90 15.03 14.79 14.96 1,403,116 +0.05(+0.34%)
Apr 08, 2014 14.72 14.92 14.50 14.91 3,747,495 +0.20(+1.36%)
Apr 07, 2014 14.65 14.85 14.56 14.71 3,424,998 -0.13(-0.88%)
Apr 04, 2014 15.34 15.34 14.78 14.84 4,471,428 -0.35(-2.30%)
Apr 03, 2014 15.40 15.50 15.19 15.19 2,752,496 -0.21(-1.36%)
Apr 02, 2014 15.54 15.59 15.28 15.40 2,346,734 -0.09(-0.58%)
Apr 01, 2014 15.60 15.71 15.42 15.49 2,305,508 -0.05(-0.32%)
Mar 31, 2014 15.45 15.62 15.37 15.54 2,781,272 +0.14(+0.91%)
Mar 28, 2014 15.18 15.48 15.02 15.40 3,340,267 +0.33(+2.19%)
Mar 27, 2014 15.35 15.49 15.05 15.07 5,277,269 -0.28(-1.82%)
Mar 26, 2014 15.62 15.70 15.28 15.35 4,194,960 -0.23(-1.48%)
Mar 25, 2014 15.93 16.04 15.56 15.58 3,948,084 -0.32(-2.01%)
Mar 24, 2014 16.20 16.25 15.77 15.90 3,657,059 -0.22(-1.36%)
Mar 21, 2014 15.78 16.20 15.68 16.12 9,197,829 +0.38(+2.41%)
Mar 20, 2014 15.58 15.74 15.51 15.74 2,313,640 +0.10(+0.64%)
Mar 19, 2014 15.75 15.76 15.59 15.64 1,889,659 -0.06(-0.38%)
Mar 18, 2014 15.58 15.77 15.51 15.70 1,072,121 +0.12(+0.77%)
Mar 17, 2014 15.47 15.72 15.39 15.58 2,401,783 +0.31(+2.03%)
Mar 14, 2014 15.32 15.47 15.15 15.27 1,768,193 -0.11(-0.72%)
Mar 13, 2014 15.52 15.58 15.23 15.38 2,341,357 -0.14(-0.90%)
Mar 12, 2014 15.53 15.60 15.36 15.52 2,540,762 -0.09(-0.58%)
Mar 11, 2014 15.83 15.92 15.53 15.61 2,170,378 -0.20(-1.27%)
Mar 10, 2014 15.84 15.97 15.70 15.81 3,956,467 -0.10(-0.63%)
Mar 07, 2014 15.97 16.07 15.85 15.91 5,240,503 -0.05(-0.31%)
Mar 06, 2014 15.93 16.02 15.44 15.96 6,533,083 +0.51(+3.30%)
Mar 05, 2014 15.50 15.50 15.35 15.45 1,445,173 -0.07(-0.45%)
Mar 04, 2014 15.40 15.59 15.24 15.52 2,171,924 +0.22(+1.44%)
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.