Cadence Design Sys (NQ: CDNS )

177.46 USD -9.23 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.82 41.82 41.82 0 -0.47(-1.11%)
Dec 28, 2017 42.37 42.41 42.03 42.29 1,325,829 +0.04(+0.09%)
Dec 27, 2017 42.10 42.37 41.90 42.25 1,053,002 +0.28(+0.67%)
Dec 26, 2017 41.99 42.26 41.74 41.97 980,561 -0.29(-0.69%)
Dec 22, 2017 42.39 42.39 41.95 42.26 1,239,542 -0.22(-0.52%)
Dec 21, 2017 43.25 43.39 42.40 42.48 1,532,535 -0.73(-1.69%)
Dec 20, 2017 43.94 43.94 43.11 43.21 1,836,673 -0.55(-1.26%)
Dec 19, 2017 43.47 44.10 43.42 43.76 3,319,106 +0.20(+0.46%)
Dec 18, 2017 44.17 44.46 43.35 43.56 3,220,991 -0.12(-0.27%)
Dec 15, 2017 43.31 43.85 42.99 43.68 16,057,314 +0.49(+1.13%)
Dec 14, 2017 43.14 43.59 43.04 43.19 3,598,372 +0.13(+0.30%)
Dec 13, 2017 43.31 43.54 43.02 43.06 3,437,513 -0.23(-0.53%)
Dec 12, 2017 43.43 43.64 43.11 43.29 1,920,061 -0.21(-0.48%)
Dec 11, 2017 43.69 43.88 43.38 43.50 1,349,651 -0.06(-0.14%)
Dec 08, 2017 43.80 43.96 43.43 43.56 1,583,270 +0.01(+0.02%)
Dec 07, 2017 42.96 43.58 42.96 43.55 2,110,528 +0.65(+1.52%)
Dec 06, 2017 42.46 43.01 42.38 42.90 2,088,227 +0.23(+0.54%)
Dec 05, 2017 42.41 43.45 42.27 42.67 2,302,935 +0.25(+0.59%)
Dec 04, 2017 43.95 43.95 42.41 42.42 1,910,653 -1.30(-2.97%)
Dec 01, 2017 43.66 44.08 43.20 43.72 1,755,813 -0.19(-0.43%)
Nov 30, 2017 43.56 44.03 43.41 43.91 3,407,682 +0.75(+1.74%)
Nov 29, 2017 45.04 45.10 43.14 43.16 2,801,604 -2.03(-4.49%)
Nov 28, 2017 45.28 45.41 45.01 45.19 1,341,960 +0.05(+0.11%)
Nov 27, 2017 45.51 45.51 44.99 45.14 2,064,027 -0.46(-1.01%)
Nov 24, 2017 45.14 45.64 45.06 45.60 474,324 +0.60(+1.33%)
Nov 22, 2017 45.41 45.49 44.96 45.00 876,786 -0.33(-0.73%)
Nov 21, 2017 45.04 45.48 44.92 45.33 1,054,511 +0.48(+1.07%)
Nov 20, 2017 44.58 45.16 44.56 44.85 2,015,876 +0.27(+0.61%)
Nov 17, 2017 44.87 45.10 44.41 44.58 1,813,641 -0.28(-0.62%)
Nov 16, 2017 44.57 45.39 44.42 44.86 3,005,210 +0.54(+1.22%)
Nov 15, 2017 44.52 44.67 44.01 44.32 1,728,592 -0.45(-1.01%)
Nov 14, 2017 44.52 44.83 44.36 44.77 2,674,733 +0.10(+0.22%)
Nov 13, 2017 43.83 44.69 43.83 44.67 1,644,536 +0.63(+1.43%)
Nov 10, 2017 43.51 44.16 43.41 44.04 2,761,577 +0.49(+1.13%)
Nov 09, 2017 43.90 44.19 43.20 43.55 2,664,659 -0.52(-1.18%)
Nov 08, 2017 44.25 44.39 43.98 44.07 2,002,209 -0.23(-0.52%)
Nov 07, 2017 44.40 44.67 44.04 44.30 1,631,263 +0.01(+0.02%)
Nov 06, 2017 44.00 44.34 43.69 44.29 1,739,083 +0.39(+0.89%)
Nov 03, 2017 43.82 43.92 43.61 43.90 1,359,035 +0.11(+0.25%)
Nov 02, 2017 43.38 43.84 43.08 43.79 1,888,642 +0.78(+1.81%)
Nov 01, 2017 43.47 43.62 42.96 43.01 2,123,763 -0.15(-0.35%)
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%)
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.