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 (%)
Feb 28, 2014 15.39 15.46 15.24 15.33 2,311,598 -0.02(-0.13%)
Feb 27, 2014 15.23 15.38 15.14 15.35 1,934,113 +0.11(+0.72%)
Feb 26, 2014 15.08 15.25 14.94 15.24 3,528,271 +0.14(+0.93%)
Feb 25, 2014 15.10 15.24 14.81 15.10 2,603,305 -0.04(-0.26%)
Feb 24, 2014 15.08 15.29 15.08 15.14 2,776,282 +0.00(+0.00%)
Feb 21, 2014 14.93 15.20 14.84 15.14 4,957,360 +0.20(+1.34%)
Feb 20, 2014 14.77 14.96 14.65 14.94 3,888,194 +0.17(+1.15%)
Feb 19, 2014 14.51 14.88 14.51 14.77 2,953,942 +0.08(+0.54%)
Feb 18, 2014 14.70 14.75 14.61 14.69 1,734,210 +0.01(+0.07%)
Feb 14, 2014 14.58 14.68 14.68 14.68 2,295,500 +0.11(+0.75%)
Feb 13, 2014 14.50 14.62 14.46 14.57 1,787,954 -0.01(-0.07%)
Feb 12, 2014 14.41 14.75 14.41 14.58 3,273,905 +0.16(+1.11%)
Feb 11, 2014 14.24 14.49 14.19 14.42 2,378,187 +0.19(+1.34%)
Feb 10, 2014 13.96 14.39 13.95 14.23 3,819,398 +0.22(+1.57%)
Feb 07, 2014 13.82 14.08 13.68 14.01 3,796,377 +0.28(+2.04%)
Feb 06, 2014 13.66 13.84 13.65 13.73 2,859,155 -0.01(-0.07%)
Feb 05, 2014 13.84 13.90 13.59 13.74 2,446,876 -0.07(-0.51%)
Feb 04, 2014 13.77 13.95 13.67 13.81 2,812,031 +0.05(+0.36%)
Feb 03, 2014 14.06 14.17 13.72 13.76 5,512,422 -0.36(-2.55%)
Jan 31, 2014 14.05 14.43 14.05 14.12 3,552,517 -0.18(-1.26%)
Jan 30, 2014 14.32 14.65 14.03 14.30 3,385,022 +0.22(+1.56%)
Jan 29, 2014 13.95 14.14 13.85 14.08 3,626,610 +0.07(+0.50%)
Jan 28, 2014 14.00 14.12 13.89 14.01 3,284,240 +0.01(+0.07%)
Jan 27, 2014 14.17 14.33 13.72 14.00 6,324,661 -0.16(-1.13%)
Jan 24, 2014 14.25 14.38 14.08 14.16 6,084,081 +0.07(+0.53%)
Jan 23, 2014 14.23 14.27 13.97 14.09 4,513,209 -0.21(-1.50%)
Jan 22, 2014 14.59 14.59 14.29 14.30 2,329,429 -0.25(-1.72%)
Jan 21, 2014 14.53 14.63 14.40 14.55 1,655,160 +0.08(+0.55%)
Jan 17, 2014 14.42 14.47 14.47 14.47 1,473,500 +0.01(+0.07%)
Jan 16, 2014 14.82 14.82 14.39 14.46 2,473,178 -0.37(-2.49%)
Jan 15, 2014 14.46 14.89 14.46 14.83 5,554,430 +0.37(+2.56%)
Jan 14, 2014 14.27 14.52 14.27 14.46 1,554,210 +0.19(+1.33%)
Jan 13, 2014 14.48 14.48 14.23 14.27 1,771,329 -0.22(-1.52%)
Jan 10, 2014 14.35 14.50 14.27 14.49 1,824,715 +0.17(+1.19%)
Jan 09, 2014 14.46 14.46 14.22 14.32 1,849,043 -0.10(-0.69%)
Jan 08, 2014 14.28 14.49 14.14 14.42 3,490,074 +0.08(+0.59%)
Jan 07, 2014 14.28 14.38 14.19 14.34 2,169,324 +0.07(+0.46%)
Jan 06, 2014 14.15 14.35 14.09 14.27 2,557,043 +0.10(+0.71%)
Jan 03, 2014 14.45 14.45 14.16 14.17 4,180,706 +0.16(+1.14%)
Jan 02, 2014 14.00 14.08 13.92 14.01 3,118,223 -0.01(-0.07%)
Dec 31, 2013 14.03 14.02 14.02 14.02 960,600 +0.03(+0.21%)
Dec 30, 2013 13.95 14.09 13.87 13.99 1,584,850 +0.06(+0.43%)
Dec 27, 2013 13.63 13.95 13.63 13.93 1,543,746 +0.16(+1.16%)
Dec 26, 2013 13.85 13.89 13.73 13.77 1,204,173 -0.04(-0.29%)
Dec 24, 2013 13.81 13.84 13.66 13.81 1,250,623 +0.09(+0.66%)
Dec 23, 2013 13.64 13.76 13.46 13.72 4,510,165 +0.17(+1.22%)
Dec 20, 2013 13.58 13.73 13.28 13.55 9,493,707 +0.02(+0.11%)
Dec 19, 2013 13.58 13.87 13.46 13.54 3,702,216 -0.15(-1.10%)
Dec 18, 2013 13.82 13.89 13.52 13.69 4,195,353 -0.12(-0.87%)
Dec 17, 2013 13.68 13.83 13.60 13.81 2,889,985 +0.12(+0.84%)
Dec 16, 2013 13.64 13.77 13.57 13.70 3,289,909 +0.14(+1.07%)
Dec 13, 2013 13.48 13.61 13.43 13.55 2,280,179 +0.13(+0.97%)
Dec 12, 2013 13.52 13.56 13.37 13.42 1,552,364 -0.13(-0.96%)
Dec 11, 2013 13.64 13.66 13.50 13.55 2,423,779 -0.11(-0.81%)
Dec 10, 2013 13.38 13.72 13.37 13.66 4,003,069 +0.24(+1.79%)
Dec 09, 2013 13.30 13.45 13.27 13.42 3,254,716 +0.06(+0.45%)
Dec 06, 2013 13.45 13.54 13.34 13.36 0 -0.02(-0.15%)
Dec 05, 2013 13.61 13.63 13.33 13.38 0 -0.23(-1.69%)
Dec 04, 2013 13.36 13.70 13.28 13.61 0 +0.23(+1.72%)
Dec 03, 2013 13.21 13.40 13.27 13.38 0 +0.07(+0.53%)
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.