Cadence Design Sys (NQ: CDNS )

183.09 USD -3.59 (-1.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.35 13.60 13.22 13.47 933,600 +0.05(+0.37%)
Jul 29, 2004 13.21 13.49 13.14 13.42 1,521,200 +0.24(+1.82%)
Jul 28, 2004 13.46 13.55 13.03 13.18 1,884,700 -0.24(-1.79%)
Jul 27, 2004 13.16 13.58 13.16 13.42 2,315,300 +0.25(+1.90%)
Jul 26, 2004 12.97 13.55 12.97 13.17 1,217,000 +0.20(+1.54%)
Jul 23, 2004 13.31 13.31 12.96 12.97 1,546,300 -0.34(-2.55%)
Jul 22, 2004 13.02 13.67 12.89 13.31 2,040,600 +0.30(+2.31%)
Jul 21, 2004 13.44 13.64 13.00 13.01 3,525,900 -0.41(-3.06%)
Jul 20, 2004 12.95 13.46 12.93 13.42 1,048,800 +0.44(+3.39%)
Jul 19, 2004 12.92 13.23 12.90 12.98 1,967,900 +0.07(+0.54%)
Jul 16, 2004 13.30 13.30 12.88 12.91 669,600 -0.34(-2.57%)
Jul 15, 2004 13.15 13.40 13.08 13.25 5,160,800 +0.10(+0.76%)
Jul 14, 2004 13.30 13.42 13.06 13.15 2,741,300 -0.24(-1.79%)
Jul 13, 2004 13.50 13.55 13.29 13.39 822,300 -0.11(-0.81%)
Jul 12, 2004 13.55 13.58 13.46 13.50 2,042,000 -0.05(-0.37%)
Jul 09, 2004 13.43 13.56 13.39 13.55 1,277,500 +0.14(+1.04%)
Jul 08, 2004 13.60 13.61 13.33 13.41 2,355,000 -0.22(-1.61%)
Jul 07, 2004 13.80 13.96 13.61 13.63 1,368,000 -0.22(-1.59%)
Jul 06, 2004 14.15 14.15 13.71 13.85 1,588,400 -0.37(-2.60%)
Jul 02, 2004 14.48 14.48 14.12 14.22 1,108,800 -0.27(-1.86%)
Jul 01, 2004 14.55 14.66 14.43 14.49 1,507,000 -0.14(-0.96%)
Jun 30, 2004 14.53 14.63 14.49 14.63 2,047,700 +0.09(+0.62%)
Jun 29, 2004 14.47 14.63 14.45 14.54 805,600 +0.02(+0.14%)
Jun 28, 2004 14.70 14.78 14.48 14.52 1,646,800 -0.21(-1.43%)
Jun 25, 2004 14.60 14.89 14.60 14.73 1,839,400 +0.21(+1.45%)
Jun 24, 2004 14.70 14.83 14.52 14.52 1,387,000 -0.15(-1.02%)
Jun 23, 2004 14.52 14.71 14.42 14.67 1,158,400 +0.07(+0.48%)
Jun 22, 2004 14.50 14.68 14.45 14.60 1,608,200 +0.12(+0.83%)
Jun 21, 2004 14.52 14.70 14.42 14.48 1,451,600 -0.04(-0.28%)
Jun 18, 2004 14.15 14.53 14.15 14.52 1,847,900 +0.18(+1.26%)
Jun 17, 2004 14.25 14.40 14.20 14.34 1,427,300 -0.18(-1.24%)
Jun 16, 2004 14.23 14.55 14.23 14.52 1,848,000 +0.26(+1.82%)
Jun 15, 2004 14.02 14.28 14.00 14.26 1,169,100 +0.34(+2.44%)
Jun 14, 2004 14.05 14.09 13.86 13.92 791,800 -0.13(-0.93%)
Jun 10, 2004 14.28 14.35 14.02 14.05 1,161,800 +0.17(+1.22%)
Jun 09, 2004 14.20 14.40 13.87 13.88 2,905,800 -0.37(-2.60%)
Jun 08, 2004 14.17 14.36 13.71 14.25 5,078,200 -0.02(-0.14%)
Jun 07, 2004 14.20 14.30 14.07 14.27 1,809,000 +0.15(+1.06%)
Jun 04, 2004 14.00 14.19 14.00 14.12 1,118,300 +0.34(+2.47%)
Jun 03, 2004 14.00 14.00 13.69 13.78 1,505,900 -0.24(-1.71%)
Jun 02, 2004 14.01 14.30 13.94 14.02 1,538,600 +0.02(+0.14%)
Jun 01, 2004 13.82 14.01 13.82 14.00 832,400 +0.16(+1.16%)
May 28, 2004 13.86 13.93 13.75 13.84 1,012,700 -0.07(-0.50%)
May 27, 2004 13.98 14.14 13.75 13.91 2,134,000 +0.05(+0.36%)
May 26, 2004 13.72 13.92 13.67 13.86 968,200 +0.16(+1.17%)
May 25, 2004 13.63 13.74 13.45 13.70 2,268,400 +0.02(+0.15%)
May 24, 2004 13.66 13.88 13.54 13.68 1,454,500 +0.02(+0.15%)
May 21, 2004 13.45 13.70 13.37 13.66 1,838,700 +0.20(+1.49%)
May 20, 2004 13.34 13.64 13.34 13.46 2,162,300 +0.12(+0.90%)
May 19, 2004 13.45 13.50 13.29 13.34 1,694,700 +0.08(+0.60%)
May 18, 2004 13.40 13.45 13.17 13.26 1,458,300 +0.31(+2.39%)
May 17, 2004 13.05 13.08 12.87 12.95 1,725,800 -0.20(-1.52%)
May 14, 2004 13.16 13.24 12.86 13.15 1,757,100 +0.02(+0.15%)
May 13, 2004 13.20 13.40 13.08 13.13 1,416,800 -0.14(-1.06%)
May 12, 2004 13.19 13.45 12.67 13.27 2,108,000 +0.07(+0.53%)
May 11, 2004 12.90 13.25 12.77 13.20 3,722,800 +0.65(+5.18%)
May 10, 2004 12.66 12.72 12.41 12.55 2,075,600 -0.21(-1.65%)
May 07, 2004 12.77 12.98 12.73 12.76 1,928,000 -0.19(-1.47%)
May 06, 2004 13.08 13.12 12.82 12.95 1,642,100 -0.18(-1.37%)
May 05, 2004 13.10 13.24 12.97 13.13 795,800 +0.01(+0.08%)
May 04, 2004 13.27 13.47 12.98 13.12 1,776,900 +0.17(+1.31%)
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.