Cadence Design Sys (NQ: CDNS )

132.13 USD +1.66 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.60 12.00 11.55 11.79 842,800 +0.11(+0.94%)
Dec 30, 2002 12.18 12.18 11.60 11.68 855,800 -0.50(-4.11%)
Dec 27, 2002 12.36 12.37 12.02 12.18 559,100 -0.25(-2.01%)
Dec 26, 2002 12.32 12.68 12.24 12.43 638,200 +0.06(+0.49%)
Dec 24, 2002 12.07 12.45 12.07 12.37 476,100 +0.11(+0.90%)
Dec 23, 2002 11.82 12.26 11.75 12.26 779,300 +0.20(+1.66%)
Dec 20, 2002 11.80 12.10 11.79 12.06 1,078,900 +0.38(+3.25%)
Dec 19, 2002 11.89 12.02 11.52 11.68 807,800 -0.31(-2.59%)
Dec 18, 2002 12.11 12.11 11.78 11.99 843,900 -0.36(-2.91%)
Dec 17, 2002 12.16 12.55 12.04 12.35 1,020,900 +0.09(+0.73%)
Dec 16, 2002 11.45 12.26 11.45 12.26 1,122,800 +0.52(+4.43%)
Dec 13, 2002 12.10 12.11 11.58 11.74 1,228,200 -0.41(-3.37%)
Dec 12, 2002 12.08 12.25 11.84 12.15 1,072,700 +0.04(+0.33%)
Dec 11, 2002 11.84 12.15 11.69 12.11 1,060,400 +0.33(+2.80%)
Dec 10, 2002 11.43 11.95 11.35 11.78 1,568,600 +0.50(+4.43%)
Dec 09, 2002 12.06 12.10 11.25 11.28 1,161,300 -0.88(-7.24%)
Dec 06, 2002 12.03 12.25 11.76 12.16 1,188,700 +0.12(+1.00%)
Dec 05, 2002 12.76 12.76 11.72 12.04 2,602,500 -0.73(-5.72%)
Dec 04, 2002 13.52 13.52 12.50 12.77 1,875,300 -1.03(-7.46%)
Dec 03, 2002 14.40 14.52 13.70 13.80 1,159,100 -0.60(-4.17%)
Dec 02, 2002 14.42 15.12 14.25 14.40 1,460,800 -0.02(-0.14%)
Nov 29, 2002 14.34 14.67 14.34 14.42 697,100 +0.47(+3.37%)
Nov 27, 2002 13.81 14.32 13.81 13.95 1,509,900 +0.24(+1.75%)
Nov 26, 2002 13.95 14.01 13.55 13.71 1,862,100 -0.42(-2.97%)
Nov 25, 2002 14.68 14.90 13.97 14.13 2,128,800 -0.22(-1.53%)
Nov 22, 2002 14.25 14.68 14.23 14.35 2,849,200 -0.40(-2.71%)
Nov 21, 2002 13.70 15.02 13.65 14.75 3,703,200 +1.06(+7.74%)
Nov 20, 2002 12.55 13.69 12.47 13.69 1,806,500 +1.09(+8.65%)
Nov 19, 2002 12.58 12.70 12.45 12.60 1,086,900 -0.16(-1.25%)
Nov 18, 2002 12.43 12.80 12.43 12.76 1,695,300 +0.33(+2.65%)
Nov 15, 2002 12.33 12.43 11.85 12.43 1,175,000 +0.08(+0.65%)
Nov 14, 2002 11.47 12.40 11.47 12.35 1,374,300 +1.25(+11.26%)
Nov 13, 2002 11.10 11.39 10.87 11.10 1,923,100 -0.49(-4.23%)
Nov 12, 2002 11.24 11.96 11.14 11.59 1,036,000 +0.45(+4.04%)
Nov 11, 2002 11.40 11.40 11.03 11.14 1,031,600 -0.26(-2.28%)
Nov 08, 2002 11.25 11.60 11.25 11.40 2,608,300 +0.22(+1.97%)
Nov 07, 2002 11.55 11.69 11.08 11.18 1,018,700 -0.62(-5.25%)
Nov 06, 2002 11.80 11.90 11.65 11.80 1,709,700 +0.10(+0.85%)
Nov 05, 2002 11.75 11.90 11.20 11.70 3,352,200 +0.66(+5.98%)
Nov 04, 2002 10.62 11.30 10.62 11.04 2,280,300 +0.80(+7.81%)
Nov 01, 2002 10.10 10.31 9.900 10.24 2,042,600 +0.11(+1.09%)
Oct 31, 2002 10.19 10.50 10.00 10.13 1,569,700 +0.01(+0.10%)
Oct 30, 2002 10.27 10.40 9.650 10.12 2,676,700 -0.32(-3.07%)
Oct 29, 2002 10.96 10.96 10.28 10.44 1,297,000 -0.53(-4.83%)
Oct 28, 2002 11.25 11.32 10.82 10.97 1,406,500 -0.18(-1.61%)
Oct 25, 2002 11.04 11.25 10.96 11.15 1,277,900 +0.11(+1.00%)
Oct 24, 2002 11.50 11.74 10.81 11.04 1,545,600 -0.31(-2.73%)
Oct 23, 2002 10.85 11.39 10.80 11.35 1,788,200 +0.44(+4.03%)
Oct 22, 2002 11.00 11.14 10.73 10.91 1,134,600 -0.49(-4.30%)
Oct 21, 2002 10.30 11.48 10.22 11.40 1,629,700 +1.10(+10.68%)
Oct 18, 2002 10.58 10.85 10.25 10.30 1,312,500 -0.30(-2.83%)
Oct 17, 2002 11.48 12.00 10.25 10.60 2,143,500 -0.22(-2.03%)
Oct 16, 2002 10.05 11.20 10.04 10.82 2,287,500 -0.87(-7.44%)
Oct 15, 2002 12.00 12.10 11.49 11.69 1,556,800 +0.27(+2.36%)
Oct 14, 2002 10.73 11.60 10.62 11.42 1,722,900 +0.62(+5.74%)
Oct 11, 2002 10.25 11.00 10.11 10.80 1,764,100 +1.39(+14.77%)
Oct 10, 2002 8.990 9.660 8.700 9.410 962,400 +0.46(+5.14%)
Oct 09, 2002 9.000 9.200 8.850 8.950 608,800 -0.13(-1.43%)
Oct 08, 2002 9.060 9.350 8.650 9.080 641,800 +0.08(+0.89%)
Oct 07, 2002 9.380 9.510 8.750 9.000 1,097,200 -0.42(-4.46%)
Oct 04, 2002 9.980 9.980 9.220 9.420 910,500 -0.38(-3.88%)
Oct 03, 2002 10.00 10.20 9.520 9.800 1,234,300 -0.27(-2.68%)
Oct 02, 2002 10.60 10.60 10.01 10.07 1,103,200 -0.50(-4.73%)
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.