Cadence Design Sys (NQ: CDNS )

147.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.25 19.62 19.00 19.26 1,367,700 +0.15(+0.78%)
May 28, 2002 19.60 19.84 19.00 19.11 895,300 -0.61(-3.09%)
May 27, 2002 19.90 20.00 19.45 19.72 480,300 +0.00(+0.00%)
May 24, 2002 19.90 20.00 19.45 19.72 471,000 -0.28(-1.40%)
May 23, 2002 19.62 20.00 19.35 20.00 1,220,000 +0.15(+0.76%)
May 22, 2002 19.96 20.00 19.65 19.85 665,400 -0.11(-0.55%)
May 21, 2002 20.20 20.35 19.71 19.96 1,172,200 -0.16(-0.80%)
May 20, 2002 20.35 20.60 19.90 20.12 566,800 -0.43(-2.09%)
May 17, 2002 20.72 21.00 20.34 20.55 777,900 -0.11(-0.53%)
May 16, 2002 20.80 20.80 20.39 20.66 812,700 +0.06(+0.29%)
May 15, 2002 20.50 20.99 20.13 20.60 733,600 -0.26(-1.25%)
May 14, 2002 20.70 20.99 20.46 20.86 1,848,200 +1.14(+5.78%)
May 13, 2002 19.60 19.95 19.39 19.72 1,470,100 +0.02(+0.10%)
May 10, 2002 20.25 20.30 19.55 19.70 1,310,900 -0.32(-1.60%)
May 09, 2002 21.30 21.60 20.01 20.02 2,328,200 -1.19(-5.61%)
May 08, 2002 19.90 21.31 19.88 21.21 1,924,800 +2.29(+12.10%)
May 07, 2002 19.58 19.60 18.88 18.92 1,101,600 -0.50(-2.57%)
May 06, 2002 19.40 20.30 19.40 19.42 2,108,800 +0.21(+1.09%)
May 03, 2002 19.70 19.70 18.98 19.21 1,044,200 -0.49(-2.49%)
May 02, 2002 20.01 20.20 19.59 19.70 1,280,000 -0.31(-1.55%)
May 01, 2002 20.42 20.48 19.75 20.01 1,460,200 -0.47(-2.29%)
Apr 30, 2002 20.10 20.58 20.10 20.48 909,000 +0.32(+1.59%)
Apr 29, 2002 20.20 20.64 20.00 20.16 804,100 +0.05(+0.25%)
Apr 26, 2002 21.67 21.67 19.98 20.11 1,281,200 -1.36(-6.33%)
Apr 25, 2002 20.66 21.60 20.60 21.47 1,353,500 +0.40(+1.90%)
Apr 24, 2002 21.43 22.09 21.05 21.07 787,400 -0.16(-0.75%)
Apr 23, 2002 21.75 21.79 21.23 21.23 839,200 -0.56(-2.57%)
Apr 22, 2002 22.00 22.05 21.59 21.79 603,100 -0.28(-1.27%)
Apr 19, 2002 22.38 22.60 21.92 22.07 625,300 -0.23(-1.03%)
Apr 18, 2002 22.65 22.97 22.11 22.30 1,138,400 -0.15(-0.67%)
Apr 17, 2002 22.00 23.00 21.52 22.45 2,889,600 -0.27(-1.19%)
Apr 16, 2002 22.50 23.00 22.25 22.72 1,666,100 +0.91(+4.17%)
Apr 15, 2002 21.00 21.95 20.80 21.81 1,880,800 +1.55(+7.65%)
Apr 12, 2002 20.00 20.32 19.86 20.26 1,052,800 +0.49(+2.48%)
Apr 11, 2002 20.45 20.45 19.50 19.77 853,700 -0.68(-3.33%)
Apr 10, 2002 20.35 20.60 20.12 20.45 1,646,300 +0.27(+1.34%)
Apr 09, 2002 20.90 20.99 20.14 20.18 905,600 -0.43(-2.09%)
Apr 08, 2002 20.00 20.89 19.86 20.61 1,079,300 +0.16(+0.78%)
Apr 05, 2002 20.45 20.63 20.34 20.45 1,513,400 +0.32(+1.59%)
Apr 04, 2002 20.00 20.48 19.77 20.13 1,222,800 -0.27(-1.32%)
Apr 03, 2002 21.56 21.56 20.08 20.40 2,285,900 -1.27(-5.86%)
Apr 02, 2002 22.00 22.15 21.50 21.67 908,900 -0.74(-3.30%)
Apr 01, 2002 22.65 22.65 22.33 22.41 1,392,600 -0.20(-0.88%)
Mar 29, 2002 22.18 22.82 21.50 22.61 614,800 +0.00(+0.00%)
Mar 28, 2002 22.18 22.82 21.50 22.61 614,800 +0.36(+1.62%)
Mar 27, 2002 21.79 22.34 21.70 22.25 899,800 +0.48(+2.20%)
Mar 26, 2002 21.85 22.14 21.50 21.77 610,000 -0.19(-0.87%)
Mar 25, 2002 22.18 22.48 21.81 21.96 460,300 -0.47(-2.10%)
Mar 22, 2002 22.65 22.65 22.30 22.43 327,500 -0.13(-0.58%)
Mar 21, 2002 22.25 22.61 21.80 22.56 1,015,300 +0.17(+0.76%)
Mar 20, 2002 22.98 22.98 22.10 22.39 935,900 -0.59(-2.57%)
Mar 19, 2002 23.05 23.25 22.82 22.98 1,166,700 -0.07(-0.30%)
Mar 18, 2002 22.36 23.12 22.34 23.05 1,147,100 +0.49(+2.17%)
Mar 15, 2002 22.88 22.93 22.00 22.56 1,093,200 -0.38(-1.66%)
Mar 14, 2002 23.04 23.38 22.56 22.94 507,300 -0.07(-0.30%)
Mar 13, 2002 23.44 23.44 22.96 23.01 582,900 -0.18(-0.78%)
Mar 12, 2002 22.95 23.48 22.95 23.19 1,031,900 -0.64(-2.69%)
Mar 11, 2002 23.92 24.19 23.52 23.83 1,804,700 -0.08(-0.33%)
Mar 08, 2002 23.25 24.04 23.20 23.91 2,526,600 +1.16(+5.10%)
Mar 07, 2002 22.65 23.10 22.53 22.75 1,841,800 +0.35(+1.56%)
Mar 06, 2002 22.26 22.76 21.70 22.40 1,588,200 +0.13(+0.58%)
Mar 05, 2002 22.48 22.60 22.00 22.27 1,565,400 -0.23(-1.02%)
Mar 04, 2002 22.12 22.70 21.92 22.50 2,357,100 +0.53(+2.41%)
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.