Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.08 25.25 24.69 24.72 21,211,564 -0.33(-1.32%)
May 27, 2016 24.86 25.05 25.05 25.05 2,884,600 +0.12(+0.48%)
May 26, 2016 24.93 25.05 24.85 24.93 2,497,297 -0.01(-0.04%)
May 25, 2016 25.27 25.49 24.83 24.94 4,325,017 -0.27(-1.07%)
May 24, 2016 24.54 25.25 24.49 25.21 5,129,089 +0.83(+3.40%)
May 23, 2016 24.62 24.64 24.29 24.38 3,477,881 -0.17(-0.69%)
May 20, 2016 23.95 24.55 23.68 24.55 4,874,038 +0.78(+3.28%)
May 19, 2016 23.76 24.03 23.54 23.77 2,607,625 -0.15(-0.63%)
May 18, 2016 23.52 24.11 23.51 23.92 2,651,158 +0.36(+1.53%)
May 17, 2016 23.93 23.99 23.50 23.56 2,120,013 -0.39(-1.63%)
May 16, 2016 23.80 24.17 23.76 23.95 3,466,061 +0.27(+1.14%)
May 13, 2016 23.49 23.92 23.45 23.68 3,397,141 +0.23(+0.98%)
May 12, 2016 23.63 23.72 23.27 23.45 1,772,174 -0.15(-0.64%)
May 11, 2016 23.63 23.76 23.49 23.60 1,638,349 -0.04(-0.17%)
May 10, 2016 23.66 23.68 23.35 23.64 3,413,441 +0.03(+0.13%)
May 09, 2016 23.25 23.66 23.19 23.61 2,790,840 +0.26(+1.11%)
May 06, 2016 23.02 23.44 22.95 23.35 2,056,277 +0.29(+1.26%)
May 05, 2016 23.22 23.37 22.97 23.06 2,363,345 -0.08(-0.35%)
May 04, 2016 23.31 23.42 23.03 23.14 1,918,404 -0.22(-0.94%)
May 03, 2016 23.33 23.47 23.22 23.36 1,737,116 -0.18(-0.76%)
May 02, 2016 23.21 23.58 23.12 23.54 2,276,578 +0.35(+1.51%)
Apr 29, 2016 23.28 23.38 23.04 23.19 1,898,536 -0.16(-0.69%)
Apr 28, 2016 23.68 23.89 23.28 23.35 1,795,844 -0.38(-1.60%)
Apr 27, 2016 23.53 23.76 23.30 23.73 2,981,930 +0.20(+0.85%)
Apr 26, 2016 23.50 23.71 23.00 23.53 6,290,416 -0.27(-1.13%)
Apr 25, 2016 23.76 23.89 23.66 23.80 3,530,782 +0.06(+0.25%)
Apr 22, 2016 23.49 23.79 23.43 23.74 4,137,950 +0.16(+0.68%)
Apr 21, 2016 23.56 23.67 23.40 23.58 1,799,566 +0.07(+0.30%)
Apr 20, 2016 23.50 23.65 23.37 23.51 3,261,184 -0.11(-0.47%)
Apr 19, 2016 23.63 23.74 23.46 23.62 2,921,714 -0.01(-0.04%)
Apr 18, 2016 23.39 23.69 23.27 23.63 1,717,550 +0.17(+0.72%)
Apr 15, 2016 23.33 23.48 23.26 23.46 1,606,320 +0.14(+0.60%)
Apr 14, 2016 23.36 23.54 23.30 23.32 1,302,247 -0.01(-0.04%)
Apr 13, 2016 23.11 23.36 22.93 23.33 2,045,185 +0.35(+1.52%)
Apr 12, 2016 23.27 23.37 22.79 22.98 2,927,463 -0.25(-1.08%)
Apr 11, 2016 23.44 23.67 23.17 23.23 2,159,945 -0.18(-0.77%)
Apr 08, 2016 23.30 23.56 23.21 23.41 2,455,342 +0.20(+0.86%)
Apr 07, 2016 23.33 23.42 23.05 23.21 3,390,874 -0.25(-1.07%)
Apr 06, 2016 23.24 23.47 23.10 23.46 2,267,645 -0.04(-0.17%)
Apr 05, 2016 23.37 23.56 23.31 23.50 2,611,711 -0.05(-0.21%)
Apr 04, 2016 23.60 23.65 23.50 23.55 3,221,505 -0.09(-0.38%)
Apr 01, 2016 23.49 23.64 23.40 23.64 2,329,658 +0.06(+0.25%)
Mar 31, 2016 23.38 23.73 23.36 23.58 1,813,573 +0.21(+0.90%)
Mar 30, 2016 23.67 23.75 23.23 23.37 1,736,390 -0.22(-0.93%)
Mar 29, 2016 22.96 23.61 22.82 23.59 2,896,332 +0.62(+2.70%)
Mar 28, 2016 23.00 23.07 22.82 22.97 1,512,381 -0.03(-0.13%)
Mar 24, 2016 22.72 23.00 23.00 23.00 1,691,700 +0.12(+0.52%)
Mar 23, 2016 22.92 23.01 22.77 22.88 1,647,679 -0.05(-0.22%)
Mar 22, 2016 23.05 23.07 22.79 22.93 2,001,158 +0.00(+0.00%)
Mar 21, 2016 23.17 23.17 22.63 22.93 2,458,029 -0.24(-1.04%)
Mar 18, 2016 23.15 23.30 23.11 23.17 5,679,243 +0.00(+0.00%)
Mar 17, 2016 22.94 23.30 22.94 23.17 5,132,540 +0.15(+0.65%)
Mar 16, 2016 22.44 23.04 22.44 23.02 2,184,420 +0.36(+1.59%)
Mar 15, 2016 22.56 22.67 22.45 22.66 2,376,221 +0.05(+0.22%)
Mar 14, 2016 22.43 22.72 22.43 22.61 2,212,882 +0.07(+0.31%)
Mar 11, 2016 21.94 22.65 21.94 22.54 2,136,859 +0.30(+1.35%)
Mar 10, 2016 22.16 22.30 21.90 22.24 2,006,819 +0.23(+1.04%)
Mar 09, 2016 22.02 22.16 21.88 22.01 2,495,694 +0.07(+0.32%)
Mar 08, 2016 22.18 22.20 21.93 21.94 1,760,257 -0.33(-1.48%)
Mar 07, 2016 22.17 22.38 22.14 22.27 1,478,121 -0.03(-0.13%)
Mar 04, 2016 22.16 22.46 22.13 22.30 1,880,072 +0.14(+0.63%)
Mar 03, 2016 22.10 22.18 21.88 22.16 2,028,961 -0.01(-0.05%)
Mar 02, 2016 21.95 22.29 21.92 22.17 2,462,372 +0.20(+0.91%)
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.