Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
Sep 01, 2020 111.18 114.03 110.89 113.98 1,544,149 +3.07(+2.77%)
Aug 31, 2020 110.51 112.00 110.21 110.91 1,603,106 +0.05(+0.05%)
Aug 28, 2020 110.50 111.36 109.87 110.86 1,038,100 +1.50(+1.37%)
Aug 27, 2020 113.26 113.47 109.08 109.36 1,999,722 -3.31(-2.94%)
Aug 26, 2020 111.82 113.97 111.56 112.67 1,221,894 +1.41(+1.27%)
Aug 25, 2020 111.37 111.98 110.72 111.26 1,300,373 -0.02(-0.02%)
Aug 24, 2020 112.00 113.04 110.59 111.28 1,094,689 +0.71(+0.64%)
Aug 21, 2020 110.74 111.20 109.31 110.57 1,438,300 -0.69(-0.62%)
Aug 20, 2020 108.00 111.63 107.97 111.26 1,288,580 +2.73(+2.52%)
Aug 19, 2020 109.23 109.58 107.40 108.53 1,195,435 -0.62(-0.57%)
Aug 18, 2020 109.57 110.46 108.42 109.15 995,259 -0.37(-0.34%)
Aug 17, 2020 108.43 109.90 108.11 109.52 1,070,429 +1.52(+1.41%)
Aug 14, 2020 108.92 109.65 107.53 108.00 737,100 -0.66(-0.61%)
Aug 13, 2020 107.63 109.69 107.27 108.66 1,044,292 +1.38(+1.29%)
Aug 12, 2020 105.37 108.14 104.80 107.28 1,290,582 +2.10(+2.00%)
Aug 11, 2020 106.55 107.00 104.68 105.18 1,474,595 -2.01(-1.88%)
Aug 10, 2020 108.35 108.35 105.64 107.19 1,969,268 -1.34(-1.23%)
Aug 07, 2020 110.41 110.80 107.38 108.53 1,336,400 -1.99(-1.80%)
Aug 06, 2020 109.26 110.69 108.65 110.52 1,120,238 +0.87(+0.79%)
Aug 05, 2020 109.81 110.93 109.17 109.65 1,177,347 +0.51(+0.47%)
Aug 04, 2020 111.53 112.00 108.45 109.14 2,132,055 -2.63(-2.35%)
Aug 03, 2020 109.75 112.32 109.70 111.77 1,808,491 +2.52(+2.31%)
Jul 31, 2020 108.29 109.26 106.08 109.25 1,757,400 +1.60(+1.49%)
Jul 30, 2020 104.78 108.04 104.45 107.65 1,427,327 +1.68(+1.59%)
Jul 29, 2020 104.43 107.00 104.43 105.97 2,253,857 +1.92(+1.85%)
Jul 28, 2020 105.44 105.99 103.89 104.05 1,122,928 -1.22(-1.16%)
Jul 27, 2020 103.62 105.41 103.32 105.27 1,442,456 +2.68(+2.61%)
Jul 24, 2020 101.99 103.36 100.63 102.59 2,006,700 -0.35(-0.34%)
Jul 23, 2020 103.42 105.89 102.35 102.94 1,666,060 -0.73(-0.70%)
Jul 22, 2020 104.28 105.14 102.80 103.67 1,435,455 +0.09(+0.09%)
Jul 21, 2020 106.54 106.54 102.64 103.58 2,334,970 -0.12(-0.12%)
Jul 20, 2020 100.67 104.34 99.91 103.70 2,234,244 +3.47(+3.46%)
Jul 17, 2020 98.68 100.68 98.25 100.23 2,125,000 +1.55(+1.57%)
Jul 16, 2020 98.65 99.10 97.27 98.68 1,179,817 -0.43(-0.43%)
Jul 15, 2020 99.70 100.00 97.92 99.11 1,710,643 +0.08(+0.08%)
Jul 14, 2020 97.16 99.22 95.24 99.03 2,000,167 +0.82(+0.83%)
Jul 13, 2020 101.63 102.08 98.06 98.21 2,412,737 -2.76(-2.73%)
Jul 10, 2020 101.39 101.79 99.45 100.97 1,589,700 -0.56(-0.55%)
Jul 09, 2020 100.77 101.63 99.08 101.53 1,247,891 +1.93(+1.94%)
Jul 08, 2020 99.70 100.13 98.68 99.60 1,009,856 +0.83(+0.84%)
Jul 07, 2020 98.66 100.96 98.47 98.77 1,360,674 +0.03(+0.03%)
Jul 06, 2020 99.53 100.80 98.51 98.74 1,773,096 +0.92(+0.94%)
Jul 02, 2020 97.38 98.81 96.93 97.82 2,087,900 +0.75(+0.77%)
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.