Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.46 10.46 9.740 10.33 10,218,843 +0.92(+9.78%)
Jul 28, 2011 9.500 9.660 9.370 9.410 1,965,204 -0.10(-1.05%)
Jul 27, 2011 9.780 9.780 9.470 9.510 2,411,417 -0.36(-3.65%)
Jul 26, 2011 9.900 9.990 9.750 9.870 1,903,234 -0.01(-0.10%)
Jul 25, 2011 9.880 10.11 9.756 9.880 1,399,170 -0.10(-1.05%)
Jul 22, 2011 9.898 10.00 9.840 9.985 2,047,169 +0.14(+1.47%)
Jul 21, 2011 9.820 9.970 9.740 9.840 2,355,921 +0.06(+0.61%)
Jul 20, 2011 9.910 9.910 9.750 9.780 1,480,900 -0.07(-0.71%)
Jul 19, 2011 9.750 9.910 9.750 9.850 2,011,778 +0.17(+1.76%)
Jul 18, 2011 9.810 9.820 9.600 9.680 1,964,229 -0.20(-2.02%)
Jul 15, 2011 9.880 9.990 9.740 9.880 2,185,380 +0.10(+1.02%)
Jul 14, 2011 10.10 10.18 9.770 9.780 4,181,823 -0.26(-2.59%)
Jul 13, 2011 10.13 10.29 10.01 10.04 2,435,717 -0.03(-0.30%)
Jul 12, 2011 10.28 10.32 9.840 10.07 3,033,087 -0.26(-2.52%)
Jul 11, 2011 10.44 10.54 10.30 10.33 1,875,313 -0.25(-2.36%)
Jul 08, 2011 10.57 10.69 10.44 10.58 3,618,477 -0.14(-1.31%)
Jul 07, 2011 10.77 10.86 10.61 10.72 1,972,372 +0.08(+0.75%)
Jul 06, 2011 10.60 10.74 10.54 10.64 3,674,808 +0.04(+0.38%)
Jul 05, 2011 10.67 10.73 10.52 10.60 2,118,849 -0.08(-0.75%)
Jul 01, 2011 10.57 10.69 10.43 10.68 2,368,105 +0.12(+1.14%)
Jun 30, 2011 10.54 10.62 10.50 10.56 2,389,833 +0.06(+0.57%)
Jun 29, 2011 10.50 10.55 10.41 10.50 2,358,782 +0.04(+0.38%)
Jun 28, 2011 10.27 10.48 10.22 10.46 3,199,134 +0.22(+2.15%)
Jun 27, 2011 10.18 10.33 10.09 10.24 1,330,190 +0.04(+0.39%)
Jun 24, 2011 10.35 10.40 10.14 10.20 2,779,575 -0.15(-1.45%)
Jun 23, 2011 10.22 10.38 10.03 10.35 2,148,346 +0.03(+0.29%)
Jun 22, 2011 10.23 10.50 10.10 10.32 1,911,976 +0.10(+0.98%)
Jun 21, 2011 10.06 10.26 9.990 10.22 4,559,660 +0.22(+2.20%)
Jun 20, 2011 9.980 10.05 9.920 10.00 2,144,159 -0.03(-0.30%)
Jun 17, 2011 10.28 10.40 10.01 10.03 2,620,361 -0.13(-1.28%)
Jun 16, 2011 10.09 10.26 10.03 10.16 3,727,392 +0.07(+0.69%)
Jun 15, 2011 10.28 10.40 10.01 10.09 3,452,504 -0.29(-2.79%)
Jun 14, 2011 10.17 10.51 10.17 10.38 2,402,629 +0.30(+2.98%)
Jun 13, 2011 10.06 10.17 9.980 10.08 2,291,360 +0.02(+0.20%)
Jun 10, 2011 10.19 10.23 9.930 10.06 5,319,423 -0.21(-2.04%)
Jun 09, 2011 10.24 10.35 10.13 10.27 2,352,227 +0.05(+0.49%)
Jun 08, 2011 10.38 10.41 10.14 10.22 5,058,226 -0.22(-2.11%)
Jun 07, 2011 10.72 10.72 10.41 10.44 4,514,326 -0.26(-2.43%)
Jun 06, 2011 10.61 10.89 10.52 10.70 5,137,766 +0.15(+1.42%)
Jun 03, 2011 10.44 10.64 10.16 10.55 6,224,184 +0.26(+2.53%)
May 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
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.