Cadence Design Sys (NQ: CDNS )

147.29 USD -0.36 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.17 10.42 10.17 10.38 3,152,244 +0.23(+2.27%)
Apr 28, 2011 10.26 10.47 10.00 10.15 7,852,390 -0.14(-1.36%)
Apr 27, 2011 9.920 10.30 9.770 10.29 5,174,593 +0.36(+3.63%)
Apr 26, 2011 9.990 9.995 9.790 9.930 3,167,393 -0.06(-0.60%)
Apr 25, 2011 10.04 10.06 9.870 9.990 1,659,108 +0.08(+0.81%)
Apr 21, 2011 9.870 9.940 9.760 9.910 1,017,093 +0.12(+1.23%)
Apr 20, 2011 9.770 9.860 9.710 9.790 1,815,264 +0.16(+1.71%)
Apr 19, 2011 9.580 9.670 9.470 9.625 1,751,350 +0.10(+1.00%)
Apr 18, 2011 9.660 9.680 9.450 9.530 1,651,619 -0.27(-2.76%)
Apr 15, 2011 9.740 9.840 9.650 9.800 2,485,185 +0.06(+0.62%)
Apr 14, 2011 9.740 9.770 9.640 9.740 1,456,628 -0.09(-0.92%)
Apr 13, 2011 9.670 9.870 9.640 9.830 2,528,044 +0.18(+1.87%)
Apr 12, 2011 9.720 9.760 8.960 9.650 2,358,305 -0.11(-1.13%)
Apr 11, 2011 9.840 9.900 9.710 9.760 1,246,519 -0.10(-1.01%)
Apr 08, 2011 10.23 10.33 9.790 9.860 2,751,850 -0.36(-3.52%)
Apr 07, 2011 10.16 10.48 10.12 10.22 2,659,034 +0.04(+0.39%)
Apr 06, 2011 10.19 10.24 10.03 10.18 2,186,131 +0.04(+0.39%)
Apr 05, 2011 10.08 10.19 10.02 10.14 2,097,093 +0.06(+0.60%)
Apr 04, 2011 10.03 10.18 10.02 10.08 4,395,655 +0.08(+0.80%)
Apr 01, 2011 9.850 10.07 9.830 10.00 2,857,855 +0.25(+2.56%)
Mar 31, 2011 9.760 9.880 9.680 9.750 1,564,613 -0.01(-0.10%)
Mar 30, 2011 9.830 9.860 9.710 9.760 1,689,266 -0.04(-0.41%)
Mar 29, 2011 9.750 9.960 9.740 9.800 2,516,655 -0.01(-0.10%)
Mar 28, 2011 9.850 9.900 9.760 9.810 1,661,651 -0.04(-0.41%)
Mar 25, 2011 9.800 9.990 9.740 9.850 2,352,903 +0.06(+0.61%)
Mar 24, 2011 9.640 9.830 9.600 9.790 1,832,345 +0.20(+2.09%)
Mar 23, 2011 9.590 9.700 9.470 9.590 1,867,896 +0.02(+0.21%)
Mar 22, 2011 9.760 9.780 9.500 9.570 3,011,803 -0.22(-2.25%)
Mar 21, 2011 9.720 9.800 9.600 9.790 2,607,235 +0.23(+2.41%)
Mar 18, 2011 9.550 9.660 9.420 9.560 2,722,925 +0.13(+1.38%)
Mar 17, 2011 9.480 9.560 9.380 9.430 1,865,755 +0.10(+1.07%)
Mar 16, 2011 9.400 9.575 9.315 9.330 3,312,915 -0.11(-1.17%)
Mar 15, 2011 9.160 9.510 9.140 9.440 3,607,837 -0.17(-1.77%)
Mar 14, 2011 9.400 9.640 9.370 9.610 2,875,693 +0.13(+1.37%)
Mar 11, 2011 9.390 9.590 9.370 9.480 2,084,864 -0.10(-1.04%)
Mar 10, 2011 9.810 9.860 9.560 9.580 4,249,301 -0.30(-3.04%)
Mar 09, 2011 9.780 9.925 9.710 9.880 3,981,170 +0.09(+0.92%)
Mar 08, 2011 9.460 9.840 9.430 9.790 4,150,953 +0.35(+3.71%)
Mar 07, 2011 9.930 10.00 9.350 9.440 6,131,762 -0.43(-4.36%)
Mar 04, 2011 10.00 10.02 9.790 9.870 1,502,058 -0.11(-1.10%)
Mar 03, 2011 10.00 10.09 9.890 9.980 2,488,554 +0.06(+0.60%)
Mar 02, 2011 9.770 9.990 9.750 9.920 2,532,231 +0.12(+1.22%)
Mar 01, 2011 10.00 10.08 9.700 9.800 3,706,234 -0.15(-1.51%)
Feb 28, 2011 9.950 10.08 9.820 9.950 2,601,914 +0.07(+0.71%)
Feb 25, 2011 9.680 9.920 9.680 9.880 3,746,944 +0.27(+2.81%)
Feb 24, 2011 9.660 9.840 9.490 9.610 3,585,135 -0.07(-0.72%)
Feb 23, 2011 9.770 9.820 9.470 9.680 5,819,248 -0.08(-0.82%)
Feb 22, 2011 10.03 10.19 9.730 9.760 4,034,139 -0.35(-3.46%)
Feb 18, 2011 10.13 10.24 10.09 10.11 2,465,189 +0.00(+0.00%)
Feb 17, 2011 10.24 10.25 10.09 10.11 2,232,032 -0.15(-1.46%)
Feb 16, 2011 10.27 10.28 9.880 10.26 3,676,079 +0.04(+0.39%)
Feb 15, 2011 10.06 10.23 10.06 10.22 2,505,426 +0.11(+1.09%)
Feb 14, 2011 10.05 10.18 9.980 10.11 2,184,124 +0.08(+0.80%)
Feb 11, 2011 9.890 10.10 9.860 10.03 2,667,077 +0.09(+0.91%)
Feb 10, 2011 9.700 9.970 9.560 9.940 4,875,455 +0.23(+2.37%)
Feb 09, 2011 9.670 9.830 9.600 9.710 5,720,938 +0.05(+0.52%)
Feb 08, 2011 9.640 9.865 9.630 9.660 4,047,871 +0.02(+0.21%)
Feb 07, 2011 9.490 9.700 9.380 9.640 3,757,147 +0.15(+1.58%)
Feb 04, 2011 9.520 9.740 9.450 9.490 5,712,052 +0.04(+0.42%)
Feb 03, 2011 9.330 9.570 9.200 9.450 12,100,639 +0.62(+7.02%)
Feb 02, 2011 8.710 9.010 8.640 8.830 3,951,547 +0.06(+0.68%)
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.