Cadence Design Sys (NQ: CDNS )

183.09 USD -3.59 (-1.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.91 43.19 42.71 43.16 2,044,259 +0.26(+0.61%)
Oct 30, 2017 43.11 43.21 42.63 42.90 1,471,565 -0.18(-0.42%)
Oct 27, 2017 41.85 43.23 41.50 43.08 2,119,251 +0.36(+0.84%)
Oct 26, 2017 42.37 42.88 42.26 42.72 1,842,936 +0.50(+1.18%)
Oct 25, 2017 42.23 42.42 41.85 42.22 2,544,710 -0.09(-0.21%)
Oct 24, 2017 42.16 42.33 41.93 42.31 2,299,642 +0.16(+0.38%)
Oct 23, 2017 42.47 42.56 42.09 42.15 1,404,005 -0.13(-0.31%)
Oct 20, 2017 41.99 42.45 41.83 42.28 1,861,853 +0.47(+1.12%)
Oct 19, 2017 41.66 41.87 41.32 41.81 1,201,842 +0.02(+0.05%)
Oct 18, 2017 41.80 42.05 41.53 41.79 2,926,907 -0.02(-0.05%)
Oct 17, 2017 42.00 42.00 41.64 41.81 1,870,065 -0.16(-0.38%)
Oct 16, 2017 42.09 42.56 41.87 41.97 2,731,279 -0.03(-0.07%)
Oct 13, 2017 42.00 42.19 41.89 42.00 2,090,220 +0.18(+0.43%)
Oct 12, 2017 41.39 42.20 41.32 41.82 2,278,300 +0.43(+1.04%)
Oct 11, 2017 41.14 41.47 41.06 41.39 2,786,023 +0.38(+0.93%)
Oct 10, 2017 41.05 41.13 40.67 41.01 1,723,727 +0.00(+0.00%)
Oct 09, 2017 40.68 41.08 40.68 41.01 1,481,349 +0.33(+0.81%)
Oct 06, 2017 40.42 40.73 40.14 40.68 1,943,859 +0.29(+0.72%)
Oct 05, 2017 40.34 40.44 40.16 40.39 1,179,859 +0.14(+0.35%)
Oct 04, 2017 39.93 40.33 39.93 40.25 1,675,283 +0.19(+0.47%)
Oct 03, 2017 39.81 40.15 39.70 40.06 1,630,315 +0.36(+0.91%)
Oct 02, 2017 39.79 40.06 39.60 39.70 2,115,688 +0.23(+0.58%)
Sep 29, 2017 39.08 39.47 38.98 39.47 3,644,416 +0.47(+1.21%)
Sep 28, 2017 38.93 39.14 38.76 39.00 1,463,126 +0.08(+0.21%)
Sep 27, 2017 38.97 38.92 2,648,942 +0.59(+1.54%)
Sep 26, 2017 38.68 38.79 38.32 38.33 2,499,961 -0.09(-0.23%)
Sep 25, 2017 38.85 38.87 38.22 38.42 1,986,131 -0.46(-1.18%)
Sep 22, 2017 38.39 38.92 38.33 38.88 1,799,606 +0.45(+1.17%)
Sep 21, 2017 38.49 38.51 38.20 38.43 2,490,132 +0.07(+0.18%)
Sep 20, 2017 38.71 38.81 38.10 38.36 4,066,155 -0.46(-1.18%)
Sep 19, 2017 38.80 38.98 38.57 38.82 4,074,977 +0.04(+0.10%)
Sep 18, 2017 38.50 38.86 38.34 38.78 3,956,769 +0.51(+1.33%)
Sep 15, 2017 38.00 38.50 37.76 38.27 57,218,094 +0.25(+0.66%)
Sep 14, 2017 37.24 38.37 37.17 38.02 5,948,062 +0.57(+1.52%)
Sep 13, 2017 37.56 37.66 37.14 37.45 4,981,975 -0.10(-0.27%)
Sep 12, 2017 37.74 37.84 36.83 37.55 4,247,616 -0.06(-0.16%)
Sep 11, 2017 38.13 38.13 37.47 37.61 6,626,418 -0.63(-1.65%)
Sep 08, 2017 38.43 38.51 38.22 38.24 1,053,802 -0.19(-0.49%)
Sep 07, 2017 38.36 38.74 38.32 38.43 920,764 +0.16(+0.42%)
Sep 06, 2017 38.37 38.49 38.09 38.27 2,021,436 +0.03(+0.08%)
Sep 05, 2017 38.51 38.78 37.84 38.24 2,631,086 -0.45(-1.16%)
Sep 01, 2017 39.30 39.49 38.68 38.69 1,483,738 -0.60(-1.53%)
Aug 31, 2017 38.49 39.30 38.46 39.29 2,453,952 +0.93(+2.42%)
Aug 30, 2017 37.90 38.44 37.85 38.36 1,182,692 +0.45(+1.19%)
Aug 29, 2017 37.57 37.95 37.45 37.91 1,537,593 +0.14(+0.37%)
Aug 28, 2017 37.48 37.86 37.40 37.77 1,462,249 +0.37(+0.99%)
Aug 25, 2017 37.32 37.70 37.11 37.40 1,513,810 +0.22(+0.59%)
Aug 24, 2017 37.44 37.48 37.01 37.18 1,363,734 -0.16(-0.43%)
Aug 23, 2017 37.24 37.56 37.22 37.34 1,220,651 -0.11(-0.29%)
Aug 22, 2017 37.07 37.46 36.99 37.45 1,742,501 +0.46(+1.24%)
Aug 21, 2017 36.88 37.00 36.69 36.99 873,230 +0.04(+0.11%)
Aug 18, 2017 36.92 37.14 36.69 36.95 967,720 +0.11(+0.30%)
Aug 17, 2017 37.44 37.60 36.81 36.84 1,486,835 -0.72(-1.92%)
Aug 16, 2017 37.15 37.70 37.02 37.56 1,174,400 +0.34(+0.91%)
Aug 15, 2017 37.02 37.28 36.96 37.22 1,429,931 +0.21(+0.57%)
Aug 14, 2017 36.53 37.06 36.45 37.01 1,620,170 +0.67(+1.84%)
Aug 11, 2017 36.29 36.67 36.17 36.34 1,384,628 +0.15(+0.41%)
Aug 10, 2017 36.43 36.56 36.07 36.19 1,609,697 -0.37(-1.01%)
Aug 09, 2017 36.58 36.65 36.40 36.56 1,622,452 -0.24(-0.65%)
Aug 08, 2017 36.61 36.95 36.52 36.80 2,028,171 +0.17(+0.46%)
Aug 07, 2017 36.22 36.78 36.22 36.63 1,466,366 +0.43(+1.19%)
Aug 04, 2017 36.36 35.91 36.20 2,343,986 -0.01(-0.03%)
Aug 03, 2017 36.18 36.28 35.96 36.21 2,723,400 +0.16(+0.44%)
Aug 02, 2017 36.84 36.88 35.95 36.05 2,928,872 -0.67(-1.82%)
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.