Cadence Design Sys (NQ: CDNS )

121.14 USD -0.70 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.00 21.08 20.88 21.06 2,701,746 +0.12(+0.57%)
Mar 29, 2007 21.07 21.19 20.72 20.94 3,317,995 -0.06(-0.29%)
Mar 28, 2007 20.98 21.14 20.85 21.00 2,940,719 +0.02(+0.10%)
Mar 27, 2007 21.08 21.22 20.80 20.98 4,641,232 -0.24(-1.13%)
Mar 26, 2007 21.00 21.23 20.80 21.22 3,103,354 +0.18(+0.86%)
Mar 23, 2007 21.09 21.19 20.92 21.04 2,641,030 -0.06(-0.28%)
Mar 22, 2007 21.13 21.22 20.89 21.10 3,368,211 +0.00(+0.00%)
Mar 21, 2007 20.79 21.14 20.62 21.10 5,057,678 +0.44(+2.13%)
Mar 20, 2007 20.60 20.77 20.48 20.66 2,221,787 +0.10(+0.49%)
Mar 19, 2007 20.48 20.74 20.45 20.56 3,897,376 +0.19(+0.93%)
Mar 16, 2007 20.19 20.42 20.06 20.37 3,182,033 +0.10(+0.49%)
Mar 15, 2007 20.29 20.34 20.12 20.27 6,145,754 +0.00(+0.00%)
Mar 14, 2007 20.09 20.29 19.94 20.27 2,561,372 +0.16(+0.80%)
Mar 13, 2007 20.32 20.43 20.01 20.11 3,384,704 -0.21(-1.03%)
Mar 12, 2007 20.39 20.50 20.24 20.32 2,674,764 -0.14(-0.68%)
Mar 09, 2007 20.25 20.49 20.22 20.46 4,422,866 +0.43(+2.15%)
Mar 08, 2007 19.73 20.15 19.71 20.03 4,146,903 +0.38(+1.93%)
Mar 07, 2007 19.86 19.91 19.53 19.65 3,699,607 -0.24(-1.21%)
Mar 06, 2007 19.61 19.96 19.47 19.89 3,972,654 +0.30(+1.53%)
Mar 05, 2007 19.60 19.75 19.45 19.59 3,070,932 -0.06(-0.31%)
Mar 02, 2007 19.95 19.95 19.59 19.65 2,794,819 -0.36(-1.80%)
Mar 01, 2007 19.47 20.10 19.26 20.01 3,465,380 +0.07(+0.35%)
Feb 28, 2007 19.84 20.25 19.71 19.94 2,807,677 -0.06(-0.30%)
Feb 27, 2007 20.43 20.53 20.00 20.00 6,589,187 -0.71(-3.43%)
Feb 26, 2007 20.90 21.00 20.61 20.71 7,300,427 -0.26(-1.24%)
Feb 23, 2007 21.06 21.11 20.92 20.97 2,722,625 -0.10(-0.47%)
Feb 22, 2007 21.11 21.20 21.04 21.07 4,893,677 -0.09(-0.43%)
Feb 21, 2007 20.88 21.23 20.88 21.16 3,829,704 +0.22(+1.05%)
Feb 20, 2007 20.41 21.00 20.34 20.94 4,145,855 +0.32(+1.55%)
Feb 16, 2007 20.62 20.74 20.59 20.62 2,764,521 -0.10(-0.48%)
Feb 15, 2007 20.55 20.75 20.41 20.72 2,985,780 +0.14(+0.68%)
Feb 14, 2007 20.40 20.65 20.39 20.58 3,945,901 +0.20(+0.98%)
Feb 13, 2007 20.26 20.50 20.22 20.38 3,168,213 +0.11(+0.54%)
Feb 12, 2007 20.30 20.31 20.09 20.27 2,165,258 -0.07(-0.34%)
Feb 09, 2007 20.35 20.56 20.18 20.34 3,679,411 +0.10(+0.49%)
Feb 08, 2007 20.52 20.60 20.18 20.24 4,431,962 -0.30(-1.46%)
Feb 07, 2007 20.22 20.59 20.22 20.54 4,430,083 +0.27(+1.33%)
Feb 06, 2007 20.00 20.31 19.92 20.27 4,506,604 +0.21(+1.05%)
Feb 05, 2007 19.65 20.18 19.65 20.06 5,122,767 +0.00(+0.00%)
Feb 02, 2007 19.60 20.31 19.42 20.06 6,650,184 +0.00(+0.00%)
Feb 01, 2007 19.47 20.10 19.45 20.06 12,754,897 +1.14(+6.03%)
Jan 31, 2007 18.77 19.03 18.52 18.92 5,380,101 +0.22(+1.18%)
Jan 30, 2007 18.25 18.76 18.09 18.70 5,538,610 +0.45(+2.47%)
Jan 29, 2007 17.92 18.30 17.92 18.25 2,564,032 +0.28(+1.56%)
Jan 26, 2007 18.04 18.10 17.92 17.97 3,347,880 +0.00(+0.00%)
Jan 25, 2007 18.36 18.37 17.97 17.97 3,600,411 -0.49(-2.65%)
Jan 24, 2007 18.15 18.50 18.15 18.46 3,287,245 +0.26(+1.43%)
Jan 23, 2007 18.01 18.38 18.01 18.20 3,127,205 +0.15(+0.83%)
Jan 22, 2007 18.32 18.32 17.86 18.05 3,113,974 -0.18(-0.99%)
Jan 19, 2007 17.91 18.27 17.87 18.23 4,687,580 +0.16(+0.89%)
Jan 18, 2007 18.20 18.39 17.96 18.07 3,208,716 -0.10(-0.55%)
Jan 17, 2007 18.10 18.23 17.92 18.17 4,792,465 +0.07(+0.39%)
Jan 16, 2007 18.13 18.25 18.07 18.10 2,986,862 -0.04(-0.22%)
Jan 12, 2007 18.27 18.41 18.14 18.14 2,212,483 -0.09(-0.49%)
Jan 11, 2007 18.04 18.39 18.04 18.23 3,233,360 +0.19(+1.05%)
Jan 10, 2007 17.93 18.13 17.88 18.04 2,542,912 -0.09(-0.50%)
Jan 09, 2007 18.04 18.18 17.90 18.13 4,197,987 +0.10(+0.55%)
Jan 08, 2007 18.03 18.14 17.80 18.03 3,510,868 -0.03(-0.17%)
Jan 05, 2007 18.05 18.19 17.89 18.06 2,881,640 +0.04(+0.22%)
Jan 04, 2007 18.17 18.17 17.73 18.02 4,779,851 -0.13(-0.72%)
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.