Cadence Design Sys (NQ: CDNS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.05 32.60 31.93 32.57 3,029,899 +0.53(+1.65%)
Apr 27, 2017 31.83 32.20 31.83 32.04 1,855,401 +0.29(+0.91%)
Apr 26, 2017 31.99 32.00 31.60 31.75 3,437,839 -0.18(-0.56%)
Apr 25, 2017 31.80 32.28 31.22 31.93 5,475,309 -1.55(-4.63%)
Apr 24, 2017 33.07 33.61 32.98 33.48 3,892,179 +0.60(+1.82%)
Apr 21, 2017 32.65 32.94 32.54 32.88 3,103,861 +0.11(+0.34%)
Apr 20, 2017 32.59 32.85 32.31 32.77 3,382,436 +0.32(+0.99%)
Apr 19, 2017 32.20 32.55 32.15 32.45 2,556,750 +0.29(+0.90%)
Apr 18, 2017 31.31 32.16 31.20 32.16 3,231,500 +0.78(+2.49%)
Apr 17, 2017 31.12 31.38 31.12 31.38 2,059,021 +0.27(+0.87%)
Apr 13, 2017 31.22 31.40 31.04 31.11 1,218,709 -0.16(-0.51%)
Apr 12, 2017 31.43 31.56 30.92 31.27 1,931,669 -0.21(-0.67%)
Apr 11, 2017 31.33 31.48 31.15 31.48 2,347,008 +0.13(+0.41%)
Apr 10, 2017 31.21 31.43 31.00 31.35 1,289,812 +0.17(+0.55%)
Apr 07, 2017 31.07 31.22 30.92 31.18 2,474,890 +0.01(+0.03%)
Apr 06, 2017 30.98 31.25 30.86 31.17 2,422,321 +0.32(+1.04%)
Apr 05, 2017 31.14 31.39 30.81 30.85 2,919,947 -0.25(-0.80%)
Apr 04, 2017 31.14 31.36 31.02 31.10 2,471,189 -0.05(-0.16%)
Apr 03, 2017 31.40 31.46 31.01 31.15 3,303,380 -0.25(-0.80%)
Mar 31, 2017 31.39 31.48 31.27 31.40 4,610,647 +0.05(+0.16%)
Mar 30, 2017 31.54 31.64 31.32 31.35 2,284,558 -0.17(-0.54%)
Mar 29, 2017 31.37 31.55 31.28 31.52 2,378,036 +0.14(+0.45%)
Mar 28, 2017 31.71 31.80 31.37 31.38 2,091,409 -0.30(-0.95%)
Mar 27, 2017 31.36 31.76 31.06 31.68 2,097,196 +0.07(+0.22%)
Mar 24, 2017 31.78 32.02 31.53 31.61 1,298,868 -0.12(-0.38%)
Mar 23, 2017 31.80 31.96 31.63 31.73 988,075 -0.05(-0.16%)
Mar 22, 2017 30.35 31.88 30.35 31.78 1,116,473 +0.27(+0.86%)
Mar 21, 2017 32.09 32.19 31.44 31.51 1,689,241 -0.42(-1.32%)
Mar 20, 2017 31.93 32.06 31.70 31.93 1,383,653 +0.07(+0.22%)
Mar 17, 2017 31.73 32.00 31.65 31.86 3,364,730 +0.23(+0.73%)
Mar 16, 2017 31.59 31.91 31.42 31.63 1,269,062 +0.05(+0.16%)
Mar 15, 2017 31.73 31.73 31.26 31.58 2,968,828 -0.02(-0.06%)
Mar 14, 2017 31.55 31.64 31.43 31.60 851,622 -0.07(-0.22%)
Mar 13, 2017 31.36 31.70 31.27 31.67 1,796,747 +0.27(+0.86%)
Mar 10, 2017 31.37 31.44 31.26 31.40 1,606,725 +0.17(+0.54%)
Mar 09, 2017 31.26 31.30 31.01 31.23 1,405,365 -0.10(-0.32%)
Mar 08, 2017 31.22 31.35 31.22 31.33 1,940,920 +0.09(+0.29%)
Mar 07, 2017 31.10 31.29 31.00 31.24 2,304,956 +0.23(+0.74%)
Mar 06, 2017 30.96 31.10 30.84 31.01 1,161,906 -0.09(-0.29%)
Mar 03, 2017 31.03 31.16 30.91 31.10 1,666,134 +0.01(+0.03%)
Mar 02, 2017 31.19 31.36 31.00 31.09 1,421,735 -0.22(-0.70%)
Mar 01, 2017 31.22 31.34 30.65 31.31 2,651,615 +0.41(+1.33%)
Feb 28, 2017 31.54 31.54 30.89 30.90 2,523,822 -0.64(-2.03%)
Feb 27, 2017 31.28 31.54 31.18 31.54 2,249,356 +0.25(+0.80%)
Feb 24, 2017 30.60 31.29 30.58 31.29 1,935,748 +0.51(+1.66%)
Feb 23, 2017 30.94 30.99 30.40 30.78 2,416,104 -0.08(-0.26%)
Feb 22, 2017 30.85 30.94 30.78 30.86 1,901,357 +0.07(+0.23%)
Feb 21, 2017 30.03 30.82 29.99 30.79 2,624,538 +0.59(+1.95%)
Feb 17, 2017 30.20 30.20 30.20 0 -0.04(-0.13%)
Feb 16, 2017 30.12 30.41 30.00 30.24 3,381,692 +0.14(+0.47%)
Feb 15, 2017 29.56 30.18 29.56 30.10 2,377,899 +0.18(+0.60%)
Feb 14, 2017 29.64 29.94 29.64 29.92 1,289,694 +0.10(+0.34%)
Feb 13, 2017 29.60 29.88 29.50 29.82 1,673,202 +0.29(+0.98%)
Feb 10, 2017 29.70 29.75 29.44 29.53 1,562,288 -0.02(-0.07%)
Feb 09, 2017 29.31 29.63 29.29 29.55 1,682,264 +0.31(+1.06%)
Feb 08, 2017 29.29 29.43 29.01 29.24 2,024,926 -0.14(-0.48%)
Feb 07, 2017 29.35 29.69 29.32 29.38 2,730,087 +0.00(+0.00%)
Feb 06, 2017 28.99 29.59 28.92 29.38 2,257,041 +0.25(+0.86%)
Feb 03, 2017 29.05 29.58 28.87 29.13 5,230,867 +0.20(+0.69%)
Feb 02, 2017 26.49 29.31 26.14 28.93 10,785,109 +3.11(+12.04%)
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.