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 (%)
Apr 29, 2005 14.07 14.11 13.68 14.00 1,820,600 +0.05(+0.36%)
Apr 28, 2005 14.10 14.14 13.92 13.95 1,333,400 -0.33(-2.31%)
Apr 27, 2005 13.95 14.28 13.75 14.28 1,847,400 +0.33(+2.37%)
Apr 26, 2005 14.20 14.37 13.88 13.95 1,145,300 -0.41(-2.86%)
Apr 25, 2005 14.19 14.37 14.10 14.36 872,800 +0.23(+1.63%)
Apr 22, 2005 14.24 14.25 13.99 14.13 1,144,900 -0.13(-0.91%)
Apr 21, 2005 14.07 14.26 13.94 14.26 1,128,900 +0.26(+1.86%)
Apr 20, 2005 14.00 14.08 13.84 14.00 3,167,000 +0.05(+0.36%)
Apr 19, 2005 13.73 13.95 13.60 13.95 2,240,900 +0.32(+2.35%)
Apr 18, 2005 13.74 13.80 13.49 13.63 1,347,900 -0.12(-0.87%)
Apr 15, 2005 13.95 13.98 13.73 13.75 2,043,500 -0.23(-1.65%)
Apr 14, 2005 14.15 14.21 13.88 13.98 1,111,600 -0.20(-1.41%)
Apr 13, 2005 14.53 14.56 14.14 14.18 733,700 -0.16(-1.12%)
Apr 12, 2005 14.13 14.41 14.07 14.34 1,096,900 +0.19(+1.34%)
Apr 11, 2005 14.25 14.27 14.09 14.15 1,071,800 -0.12(-0.84%)
Apr 08, 2005 14.40 14.57 14.23 14.27 1,933,300 -0.27(-1.86%)
Apr 07, 2005 14.49 14.60 14.35 14.54 699,800 +0.06(+0.41%)
Apr 06, 2005 14.45 14.63 14.41 14.48 1,487,900 +0.07(+0.49%)
Apr 05, 2005 14.00 14.57 13.91 14.41 2,335,700 -0.39(-2.64%)
Apr 04, 2005 14.80 14.95 14.57 14.80 2,921,800 -0.20(-1.33%)
Apr 01, 2005 14.99 15.05 14.86 15.00 2,431,200 +0.05(+0.33%)
Mar 31, 2005 14.82 14.97 14.72 14.95 2,466,500 +0.08(+0.54%)
Mar 30, 2005 14.78 14.88 14.71 14.87 2,604,500 +0.06(+0.41%)
Mar 29, 2005 14.82 14.95 14.71 14.81 2,588,900 -0.01(-0.07%)
Mar 28, 2005 14.71 14.86 14.63 14.82 1,387,400 +0.16(+1.09%)
Mar 24, 2005 14.67 14.77 14.65 14.66 882,800 +0.00(+0.00%)
Mar 23, 2005 14.50 14.74 14.45 14.66 2,358,300 +0.09(+0.62%)
Mar 22, 2005 14.47 14.65 14.44 14.57 1,512,700 +0.20(+1.39%)
Mar 21, 2005 14.27 14.37 14.11 14.37 778,800 +0.06(+0.42%)
Mar 18, 2005 14.35 14.38 14.10 14.31 1,780,900 -0.10(-0.69%)
Mar 17, 2005 14.42 14.56 14.33 14.41 1,170,700 +0.02(+0.14%)
Mar 16, 2005 14.32 14.51 14.30 14.39 1,055,500 +0.01(+0.07%)
Mar 15, 2005 14.65 14.68 14.27 14.38 1,110,000 -0.22(-1.51%)
Mar 14, 2005 14.63 14.83 14.51 14.60 1,974,700 -0.06(-0.41%)
Mar 11, 2005 14.64 14.91 14.59 14.66 2,107,400 +0.02(+0.14%)
Mar 10, 2005 14.65 14.65 14.35 14.64 2,387,500 -0.08(-0.54%)
Mar 09, 2005 14.93 14.94 14.66 14.72 2,154,600 -0.16(-1.08%)
Mar 08, 2005 14.60 14.95 14.60 14.88 2,572,900 +0.55(+3.84%)
Mar 07, 2005 14.22 14.53 14.15 14.33 1,156,300 +0.07(+0.49%)
Mar 04, 2005 14.58 14.61 14.10 14.26 1,949,100 -0.26(-1.79%)
Mar 03, 2005 13.98 14.72 13.98 14.52 4,728,700 +0.52(+3.71%)
Mar 02, 2005 13.70 14.07 13.59 14.00 4,272,700 +0.23(+1.67%)
Mar 01, 2005 13.81 13.92 13.76 13.77 1,132,000 -0.01(-0.07%)
Feb 28, 2005 13.43 13.79 13.40 13.78 1,392,800 +0.28(+2.07%)
Feb 25, 2005 13.50 13.60 13.36 13.50 642,000 -0.07(-0.52%)
Feb 24, 2005 13.27 13.58 13.17 13.57 957,100 +0.25(+1.88%)
Feb 23, 2005 13.28 13.37 13.13 13.32 915,100 +0.03(+0.23%)
Feb 22, 2005 13.25 13.46 13.23 13.29 1,101,900 -0.19(-1.41%)
Feb 18, 2005 13.47 13.58 13.37 13.48 944,500 -0.06(-0.44%)
Feb 17, 2005 13.56 13.76 13.48 13.54 803,200 -0.06(-0.44%)
Feb 16, 2005 13.68 13.75 13.49 13.60 604,800 -0.16(-1.16%)
Feb 15, 2005 13.58 13.87 13.55 13.76 1,205,700 +0.14(+1.03%)
Feb 14, 2005 13.71 13.76 13.45 13.62 1,161,400 -0.09(-0.66%)
Feb 11, 2005 13.40 13.74 13.39 13.71 1,540,200 +0.19(+1.41%)
Feb 10, 2005 13.45 13.67 13.35 13.52 1,626,200 -0.10(-0.73%)
Feb 09, 2005 13.85 13.93 13.60 13.62 1,476,600 -0.23(-1.66%)
Feb 08, 2005 13.88 13.95 13.80 13.85 1,499,100 -0.10(-0.72%)
Feb 07, 2005 13.90 14.00 13.81 13.95 1,553,700 +0.00(+0.00%)
Feb 04, 2005 13.50 14.02 13.30 13.95 3,782,200 +0.40(+2.95%)
Feb 03, 2005 13.40 13.60 13.38 13.55 2,290,300 +0.06(+0.44%)
Feb 02, 2005 13.15 13.50 13.12 13.49 1,986,100 +0.27(+2.04%)
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.