Cadence Design Sys (NQ: CDNS )

129.05 USD +2.15 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.36 22.47 22.24 22.30 3,317,627 -0.07(-0.31%)
Nov 27, 2015 22.14 22.43 22.00 22.37 1,532,706 +0.29(+1.31%)
Nov 25, 2015 21.78 22.08 22.08 22.08 2,561,100 +0.36(+1.66%)
Nov 24, 2015 21.66 21.92 21.56 21.72 4,569,659 +0.01(+0.05%)
Nov 23, 2015 21.52 21.99 21.52 21.71 4,123,752 +0.24(+1.12%)
Nov 20, 2015 22.15 22.16 21.34 21.47 9,270,543 -1.66(-7.18%)
Nov 19, 2015 22.97 23.21 22.93 23.13 2,243,369 +0.22(+0.96%)
Nov 18, 2015 22.63 22.92 22.44 22.91 2,127,694 +0.30(+1.33%)
Nov 17, 2015 22.52 22.75 22.48 22.61 1,998,226 +0.12(+0.53%)
Nov 16, 2015 22.25 22.50 22.23 22.49 2,268,486 +0.20(+0.90%)
Nov 13, 2015 22.36 22.52 22.19 22.29 3,047,998 -0.14(-0.62%)
Nov 12, 2015 22.45 22.68 22.10 22.43 2,040,726 -0.13(-0.58%)
Nov 11, 2015 22.90 22.96 22.54 22.56 4,394,495 -0.22(-0.97%)
Nov 10, 2015 22.58 22.84 22.55 22.78 4,473,569 +0.20(+0.89%)
Nov 09, 2015 22.63 22.73 22.44 22.58 5,178,505 -0.13(-0.57%)
Nov 06, 2015 22.40 22.71 22.40 22.71 1,856,859 +0.25(+1.11%)
Nov 05, 2015 22.49 22.56 22.31 22.46 3,854,654 +0.01(+0.04%)
Nov 04, 2015 22.33 22.57 22.23 22.45 7,754,392 +0.19(+0.85%)
Nov 03, 2015 22.26 22.40 22.17 22.26 3,521,385 +0.00(+0.00%)
Nov 02, 2015 22.19 22.45 22.19 22.26 2,771,833 +0.04(+0.18%)
Oct 30, 2015 22.13 22.32 21.94 22.22 3,136,554 +0.18(+0.82%)
Oct 29, 2015 22.32 22.41 22.00 22.04 3,060,080 -0.37(-1.65%)
Oct 28, 2015 21.88 22.44 21.80 22.41 5,651,997 +0.66(+3.03%)
Oct 27, 2015 22.00 23.30 21.75 21.75 10,502,015 +0.40(+1.87%)
Oct 26, 2015 21.33 21.53 21.33 21.35 2,858,090 -0.04(-0.21%)
Oct 23, 2015 21.26 21.41 21.09 21.39 2,984,085 +0.27(+1.30%)
Oct 22, 2015 21.09 21.44 21.00 21.12 4,770,339 +0.12(+0.57%)
Oct 21, 2015 21.28 21.34 20.98 21.00 2,775,514 -0.14(-0.66%)
Oct 20, 2015 21.20 21.30 21.11 21.14 3,473,214 -0.07(-0.33%)
Oct 19, 2015 21.33 21.42 21.07 21.21 4,199,976 -0.14(-0.66%)
Oct 16, 2015 21.46 21.52 21.27 21.35 2,378,791 -0.04(-0.19%)
Oct 15, 2015 21.44 21.52 21.23 21.39 2,414,825 +0.05(+0.23%)
Oct 14, 2015 21.59 21.77 21.33 21.34 2,856,643 -0.29(-1.34%)
Oct 13, 2015 21.59 21.79 21.34 21.63 2,295,126 -0.03(-0.14%)
Oct 12, 2015 21.73 21.79 21.64 21.66 1,419,991 -0.09(-0.41%)
Oct 09, 2015 21.42 21.80 21.09 21.75 2,469,944 +0.38(+1.78%)
Oct 08, 2015 21.31 21.39 21.12 21.37 2,425,178 -0.03(-0.14%)
Oct 07, 2015 21.40 21.50 20.99 21.40 3,208,348 +0.08(+0.38%)
Oct 06, 2015 21.37 21.53 21.18 21.32 3,767,154 +0.02(+0.09%)
Oct 05, 2015 20.95 21.30 20.92 21.30 3,091,031 +0.49(+2.35%)
Oct 02, 2015 20.31 20.80 20.08 20.81 3,447,540 +0.29(+1.41%)
Oct 01, 2015 20.74 20.80 20.23 20.52 3,485,979 -0.16(-0.77%)
Sep 30, 2015 20.67 20.80 20.49 20.68 3,343,473 +0.24(+1.17%)
Sep 29, 2015 20.53 20.66 20.37 20.44 2,570,188 -0.04(-0.20%)
Sep 28, 2015 20.89 21.11 20.48 20.48 1,981,456 -0.47(-2.27%)
Sep 25, 2015 21.25 21.34 20.84 20.95 1,702,092 -0.09(-0.45%)
Sep 24, 2015 21.06 21.13 20.77 21.05 1,785,199 -0.13(-0.61%)
Sep 23, 2015 21.26 21.29 20.96 21.18 1,778,344 -0.03(-0.14%)
Sep 22, 2015 20.88 21.25 20.73 21.21 3,041,061 +0.13(+0.62%)
Sep 21, 2015 21.00 21.21 20.80 21.08 2,395,296 +0.27(+1.30%)
Sep 18, 2015 20.85 21.11 20.76 20.81 2,787,105 -0.32(-1.51%)
Sep 17, 2015 21.09 21.37 21.01 21.13 1,742,350 -0.07(-0.33%)
Sep 16, 2015 21.19 21.33 21.00 21.20 1,612,934 +0.06(+0.28%)
Sep 15, 2015 20.73 21.19 20.68 21.14 1,523,729 +0.47(+2.27%)
Sep 14, 2015 20.50 20.83 20.50 20.67 2,207,901 +0.02(+0.10%)
Sep 11, 2015 20.73 20.81 20.52 20.65 2,510,592 -0.12(-0.58%)
Sep 10, 2015 20.60 21.00 20.55 20.77 2,603,015 +0.16(+0.78%)
Sep 09, 2015 21.00 21.08 20.59 20.61 2,010,473 -0.24(-1.15%)
Sep 08, 2015 20.66 20.92 20.54 20.85 2,375,682 +0.56(+2.76%)
Sep 04, 2015 20.24 20.29 20.29 20.29 1,866,700 -0.23(-1.12%)
Sep 03, 2015 20.03 20.71 19.96 20.52 3,632,541 +0.59(+2.96%)
Sep 02, 2015 19.96 20.00 19.56 19.93 2,407,704 +0.21(+1.06%)
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.