Cadence Design Sys (NQ: CDNS )

164.06 -2.91 (-1.75%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.06 22.08 21.73 21.96 2,481,862 -0.01(-0.05%)
Jun 28, 2007 21.89 22.13 21.89 21.97 3,711,605 -0.05(-0.23%)
Jun 27, 2007 21.57 22.06 21.56 22.02 2,724,003 +0.24(+1.10%)
Jun 26, 2007 21.87 22.12 21.69 21.78 4,047,092 +0.02(+0.09%)
Jun 25, 2007 21.87 22.17 21.68 21.76 3,341,977 -0.14(-0.64%)
Jun 22, 2007 21.79 21.99 21.59 21.90 5,825,200 +0.00(+0.00%)
Jun 21, 2007 22.30 22.30 21.79 21.90 5,439,421 -0.31(-1.40%)
Jun 20, 2007 22.56 22.71 22.13 22.21 4,634,500 -0.38(-1.68%)
Jun 19, 2007 22.58 22.63 22.30 22.59 5,587,300 -0.01(-0.04%)
Jun 18, 2007 22.09 22.63 21.78 22.60 10,397,200 -0.70(-3.00%)
Jun 15, 2007 23.81 23.81 23.15 23.30 7,118,300 -0.24(-1.02%)
Jun 14, 2007 23.37 23.66 23.30 23.54 4,082,000 +0.18(+0.77%)
Jun 13, 2007 23.43 23.43 23.10 23.36 2,948,700 -0.05(-0.21%)
Jun 12, 2007 23.42 23.67 23.24 23.41 4,883,100 -0.18(-0.76%)
Jun 11, 2007 23.68 23.76 23.32 23.59 4,072,584 -0.16(-0.67%)
Jun 08, 2007 23.68 23.83 23.47 23.75 4,652,054 -0.02(-0.08%)
Jun 07, 2007 24.00 24.18 23.67 23.77 4,495,425 -0.41(-1.70%)
Jun 06, 2007 24.03 24.30 23.64 24.18 7,474,082 -0.01(-0.04%)
Jun 05, 2007 23.96 24.31 23.88 24.19 5,836,344 -0.03(-0.12%)
Jun 04, 2007 24.81 24.90 24.05 24.22 21,349,268 +1.32(+5.76%)
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.