Cadence Design Sys (NQ: CDNS )

155.78 USD -1.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.610 6.740 6.600 6.670 1,700,760 +0.02(+0.30%)
Mar 30, 2010 6.700 6.740 6.610 6.650 1,338,621 -0.03(-0.45%)
Mar 29, 2010 6.660 6.715 6.590 6.680 1,491,252 +0.06(+0.91%)
Mar 26, 2010 6.650 6.740 6.570 6.620 1,392,489 -0.02(-0.30%)
Mar 25, 2010 6.790 6.800 6.600 6.640 2,763,857 -0.09(-1.34%)
Mar 24, 2010 6.660 6.785 6.620 6.730 1,714,272 +0.01(+0.15%)
Mar 23, 2010 6.720 6.780 6.660 6.720 2,010,344 +0.00(+0.00%)
Mar 22, 2010 6.850 6.850 6.650 6.720 2,735,839 -0.15(-2.18%)
Mar 19, 2010 6.680 6.920 6.650 6.870 8,965,692 +0.19(+2.84%)
Mar 18, 2010 6.450 6.680 6.450 6.680 3,789,932 +0.18(+2.77%)
Mar 17, 2010 6.260 6.510 6.260 6.500 2,673,982 +0.18(+2.85%)
Mar 16, 2010 6.320 6.375 6.230 6.320 1,860,197 +0.00(+0.00%)
Mar 15, 2010 6.250 6.340 6.220 6.320 1,468,111 -0.04(-0.63%)
Mar 12, 2010 6.360 6.360 6.300 6.360 2,085,479 +0.00(+0.00%)
Mar 11, 2010 6.350 6.380 6.220 6.360 1,928,800 -0.04(-0.63%)
Mar 10, 2010 6.270 6.400 6.160 6.400 2,035,184 +0.10(+1.59%)
Mar 09, 2010 6.260 6.430 6.220 6.300 2,860,928 +0.05(+0.80%)
Mar 08, 2010 6.220 6.300 6.190 6.250 1,725,915 +0.03(+0.48%)
Mar 05, 2010 6.200 6.320 6.150 6.220 2,262,512 +0.04(+0.65%)
Mar 04, 2010 6.080 6.200 6.050 6.180 3,856,078 +0.17(+2.83%)
Mar 03, 2010 5.950 6.120 5.930 6.010 2,547,906 +0.06(+1.01%)
Mar 02, 2010 5.760 6.020 5.750 5.950 2,612,451 +0.19(+3.30%)
Mar 01, 2010 5.700 5.820 5.630 5.760 1,585,922 +0.06(+1.05%)
Feb 26, 2010 5.720 5.780 5.600 5.700 2,134,997 -0.04(-0.70%)
Feb 25, 2010 5.670 5.760 5.580 5.740 2,794,161 -0.02(-0.35%)
Feb 24, 2010 5.710 5.760 5.660 5.760 1,964,969 +0.10(+1.77%)
Feb 23, 2010 5.670 5.730 5.510 5.660 5,005,569 -0.04(-0.70%)
Feb 22, 2010 5.830 5.830 5.688 5.700 1,252,496 -0.10(-1.72%)
Feb 19, 2010 5.830 5.860 5.760 5.800 2,202,762 -0.02(-0.34%)
Feb 18, 2010 5.790 5.870 5.730 5.820 1,977,219 +0.05(+0.87%)
Feb 17, 2010 5.660 5.780 5.612 5.770 1,573,161 +0.12(+2.12%)
Feb 16, 2010 5.690 5.780 5.620 5.650 3,022,541 -0.01(-0.18%)
Feb 12, 2010 5.600 5.660 5.660 5.660 2,626,700 +0.02(+0.35%)
Feb 11, 2010 5.510 5.690 5.490 5.640 2,831,957 +0.10(+1.81%)
Feb 10, 2010 5.470 5.580 5.450 5.540 2,866,704 +0.09(+1.65%)
Feb 09, 2010 5.610 5.630 5.360 5.450 9,613,729 -0.15(-2.68%)
Feb 08, 2010 5.720 5.730 5.600 5.600 5,149,244 -0.13(-2.27%)
Feb 05, 2010 5.780 5.840 5.590 5.730 5,601,655 -0.04(-0.69%)
Feb 04, 2010 5.950 6.080 5.740 5.770 8,631,387 -0.31(-5.10%)
Feb 03, 2010 6.040 6.120 5.995 6.080 5,049,204 -0.01(-0.16%)
Feb 02, 2010 5.900 6.130 5.870 6.090 4,835,200 +0.18(+3.05%)
Feb 01, 2010 5.810 5.960 5.790 5.910 2,791,114 +0.10(+1.72%)
Jan 29, 2010 5.800 6.000 5.790 5.810 3,145,101 -0.03(-0.51%)
Jan 28, 2010 5.980 5.980 5.820 5.840 2,452,364 -0.15(-2.50%)
Jan 27, 2010 5.930 6.030 5.860 5.990 2,280,277 +0.06(+1.01%)
Jan 26, 2010 5.950 5.980 5.840 5.930 1,461,467 -0.02(-0.34%)
Jan 25, 2010 6.040 6.070 5.890 5.950 6,727,220 -0.02(-0.34%)
Jan 22, 2010 6.130 6.140 5.960 5.970 3,340,740 -0.15(-2.45%)
Jan 21, 2010 6.160 6.225 6.075 6.120 2,878,546 -0.06(-0.97%)
Jan 20, 2010 6.200 6.220 6.090 6.180 2,890,348 -0.04(-0.64%)
Jan 19, 2010 6.200 6.250 6.130 6.220 4,765,913 +0.00(+0.00%)
Jan 15, 2010 6.290 6.220 6.220 6.220 2,212,300 -0.10(-1.58%)
Jan 14, 2010 6.350 6.390 6.250 6.320 2,326,606 -0.07(-1.10%)
Jan 13, 2010 6.220 6.410 6.200 6.390 3,327,951 +0.19(+3.06%)
Jan 12, 2010 6.340 6.340 6.160 6.200 3,100,559 -0.14(-2.21%)
Jan 11, 2010 6.350 6.420 6.300 6.340 4,409,235 +0.00(+0.00%)
Jan 08, 2010 6.260 6.360 6.220 6.340 2,336,025 +0.09(+1.44%)
Jan 07, 2010 6.100 6.290 6.090 6.250 4,079,900 +0.12(+1.96%)
Jan 06, 2010 6.040 6.200 6.020 6.130 4,317,638 +0.07(+1.16%)
Jan 05, 2010 6.120 6.120 5.968 6.060 3,981,738 -0.06(-0.98%)
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.