Cadence Design Sys (NQ: CDNS )

163.55 USD +0.45 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.70 14.78 14.53 14.74 952,200 +0.01(+0.07%)
Mar 30, 2004 14.81 14.82 14.67 14.73 1,135,700 -0.08(-0.54%)
Mar 29, 2004 14.60 14.85 14.60 14.81 947,700 +0.24(+1.65%)
Mar 26, 2004 14.63 14.73 14.47 14.57 801,200 +0.01(+0.07%)
Mar 25, 2004 14.50 14.59 14.21 14.56 1,735,600 +0.06(+0.41%)
Mar 24, 2004 14.45 14.63 14.32 14.50 1,045,500 +0.01(+0.07%)
Mar 23, 2004 14.43 14.75 14.30 14.49 1,108,100 +0.11(+0.76%)
Mar 22, 2004 14.37 14.44 14.07 14.38 651,000 -0.21(-1.44%)
Mar 19, 2004 14.50 14.81 14.45 14.59 1,039,800 +0.16(+1.11%)
Mar 18, 2004 14.53 14.60 14.06 14.43 1,996,500 -0.11(-0.76%)
Mar 17, 2004 14.60 14.68 14.41 14.54 2,148,500 +0.01(+0.07%)
Mar 16, 2004 15.10 15.21 14.45 14.53 1,744,700 -0.42(-2.81%)
Mar 15, 2004 15.11 15.13 14.91 14.95 1,303,100 -0.26(-1.71%)
Mar 12, 2004 15.28 15.44 15.10 15.21 1,141,100 +0.07(+0.46%)
Mar 11, 2004 15.20 15.50 15.10 15.14 848,700 -0.28(-1.82%)
Mar 10, 2004 15.70 15.99 15.30 15.42 1,896,900 +0.38(+2.53%)
Mar 09, 2004 15.20 15.23 14.91 15.04 920,300 -0.07(-0.46%)
Mar 08, 2004 15.40 15.62 15.11 15.11 890,800 -0.36(-2.33%)
Mar 05, 2004 15.45 15.65 15.27 15.47 1,112,000 -0.13(-0.83%)
Mar 04, 2004 15.60 15.65 15.43 15.60 834,600 +0.06(+0.39%)
Mar 03, 2004 15.53 15.77 15.31 15.54 904,100 -0.10(-0.64%)
Mar 02, 2004 15.63 15.75 15.53 15.64 1,549,700 +0.01(+0.06%)
Mar 01, 2004 15.43 15.63 15.35 15.63 1,949,400 +0.20(+1.30%)
Feb 27, 2004 15.33 15.50 15.14 15.43 1,967,400 +0.33(+2.19%)
Feb 26, 2004 15.00 15.32 14.90 15.10 1,601,200 +0.04(+0.27%)
Feb 25, 2004 14.75 15.12 14.73 15.06 3,954,500 +0.41(+2.80%)
Feb 24, 2004 14.65 14.92 14.52 14.65 3,976,400 -0.28(-1.88%)
Feb 23, 2004 15.25 15.30 14.70 14.93 1,545,500 -0.24(-1.58%)
Feb 20, 2004 15.50 15.54 14.96 15.17 3,942,500 -0.32(-2.07%)
Feb 19, 2004 16.02 16.07 15.32 15.49 1,990,500 -0.52(-3.25%)
Feb 18, 2004 16.13 16.33 15.98 16.01 1,424,600 -0.22(-1.36%)
Feb 17, 2004 16.00 16.28 15.99 16.23 1,294,400 +0.27(+1.69%)
Feb 13, 2004 15.89 16.18 15.82 15.96 984,400 +0.09(+0.57%)
Feb 12, 2004 16.10 16.20 15.81 15.87 1,345,500 -0.24(-1.49%)
Feb 11, 2004 16.05 16.35 15.92 16.11 1,976,400 +0.01(+0.06%)
Feb 10, 2004 16.00 16.29 15.95 16.10 1,280,500 +0.24(+1.51%)
Feb 09, 2004 16.00 16.35 15.86 15.86 2,694,300 +0.01(+0.06%)
Feb 06, 2004 15.74 15.92 15.70 15.85 2,489,100 +0.09(+0.57%)
Feb 05, 2004 15.81 15.88 15.70 15.76 1,690,200 -0.01(-0.06%)
Feb 04, 2004 16.15 16.15 15.73 15.77 3,148,600 -0.53(-3.25%)
Feb 03, 2004 16.45 16.71 16.20 16.30 2,306,500 -0.15(-0.91%)
Feb 02, 2004 16.27 16.64 16.02 16.45 3,165,700 -0.12(-0.72%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
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.