Cadence Design Sys (NQ: CDNS )

147.29 USD -0.36 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.05 10.21 9.920 10.00 1,485,100 -0.19(-1.86%)
Mar 28, 2003 10.47 10.50 10.15 10.19 786,000 -0.33(-3.14%)
Mar 27, 2003 10.61 10.66 10.47 10.52 727,600 -0.09(-0.85%)
Mar 26, 2003 10.65 10.71 10.56 10.61 666,500 -0.01(-0.09%)
Mar 25, 2003 10.40 10.62 10.40 10.62 1,500,000 +0.14(+1.34%)
Mar 24, 2003 10.89 10.89 10.40 10.48 439,200 -0.48(-4.38%)
Mar 21, 2003 10.96 11.00 10.79 10.96 792,700 +0.10(+0.92%)
Mar 20, 2003 10.65 10.89 10.52 10.86 1,022,100 +0.01(+0.09%)
Mar 19, 2003 10.89 10.91 10.59 10.85 829,900 -0.04(-0.37%)
Mar 18, 2003 10.70 11.05 10.70 10.89 1,082,900 -0.01(-0.09%)
Mar 17, 2003 10.21 10.95 10.19 10.90 1,421,400 +0.72(+7.07%)
Mar 14, 2003 10.20 10.50 10.14 10.18 1,988,700 +0.03(+0.30%)
Mar 13, 2003 10.23 10.25 9.990 10.15 2,006,600 +0.08(+0.79%)
Mar 12, 2003 9.980 10.10 9.900 10.07 1,168,200 +0.07(+0.70%)
Mar 11, 2003 10.15 10.32 10.00 10.00 2,096,900 -0.18(-1.77%)
Mar 10, 2003 10.20 10.25 10.10 10.18 1,171,000 -0.12(-1.17%)
Mar 07, 2003 10.05 10.32 10.05 10.30 1,033,300 +0.15(+1.48%)
Mar 06, 2003 10.15 10.25 10.12 10.15 1,068,600 -0.15(-1.46%)
Mar 05, 2003 10.41 10.43 10.25 10.30 1,328,500 -0.13(-1.25%)
Mar 04, 2003 10.63 12.24 10.40 10.43 1,011,500 -0.20(-1.88%)
Mar 03, 2003 10.75 10.79 10.59 10.63 929,500 +0.04(+0.38%)
Feb 28, 2003 10.55 10.67 10.55 10.59 924,500 +0.03(+0.28%)
Feb 27, 2003 10.55 10.62 10.45 10.56 797,800 +0.10(+0.96%)
Feb 26, 2003 10.31 10.74 10.31 10.46 1,152,100 +0.13(+1.26%)
Feb 25, 2003 10.12 10.35 10.10 10.33 1,260,800 +0.16(+1.57%)
Feb 24, 2003 10.15 10.24 10.09 10.17 1,211,000 -0.06(-0.59%)
Feb 21, 2003 10.25 10.31 10.18 10.23 1,045,300 -0.05(-0.49%)
Feb 20, 2003 10.07 10.28 10.02 10.28 1,560,500 +0.22(+2.19%)
Feb 19, 2003 10.02 10.15 9.950 10.06 917,700 +0.06(+0.60%)
Feb 18, 2003 9.850 10.04 9.850 10.00 1,987,500 +0.15(+1.52%)
Feb 14, 2003 9.580 9.890 9.580 9.850 2,360,700 +0.27(+2.82%)
Feb 13, 2003 9.480 9.600 9.280 9.580 1,106,900 +0.07(+0.74%)
Feb 12, 2003 9.620 9.670 9.430 9.510 722,800 -0.14(-1.45%)
Feb 11, 2003 9.610 9.790 9.520 9.650 1,038,100 +0.06(+0.63%)
Feb 10, 2003 9.500 9.630 9.410 9.590 1,043,100 +0.08(+0.84%)
Feb 07, 2003 9.670 9.670 9.500 9.510 990,100 -0.11(-1.14%)
Feb 06, 2003 9.670 9.670 9.570 9.620 985,200 -0.08(-0.82%)
Feb 05, 2003 9.750 9.820 9.570 9.700 1,039,700 +0.06(+0.62%)
Feb 04, 2003 9.750 9.820 9.600 9.640 931,900 -0.16(-1.63%)
Feb 03, 2003 9.550 9.910 9.520 9.800 1,262,600 -0.12(-1.21%)
Jan 31, 2003 9.600 9.990 9.560 9.920 1,434,400 +0.22(+2.27%)
Jan 30, 2003 10.10 10.29 9.700 9.700 1,273,100 -0.38(-3.77%)
Jan 29, 2003 10.27 10.27 9.940 10.08 1,228,800 -0.29(-2.80%)
Jan 28, 2003 10.04 10.37 9.950 10.37 1,608,700 +0.38(+3.80%)
Jan 27, 2003 10.00 10.13 9.850 9.990 1,654,600 -0.03(-0.30%)
Jan 24, 2003 10.29 10.29 9.960 10.02 1,808,800 -0.27(-2.62%)
Jan 23, 2003 10.01 10.30 10.00 10.29 1,469,300 +0.28(+2.80%)
Jan 22, 2003 9.600 10.18 9.600 10.01 2,555,200 +0.41(+4.27%)
Jan 21, 2003 9.800 9.850 9.500 9.600 2,527,700 -0.25(-2.54%)
Jan 17, 2003 9.850 9.870 9.700 9.850 2,257,400 -0.15(-1.50%)
Jan 16, 2003 9.820 10.00 9.820 10.00 2,805,900 +0.00(+0.00%)
Jan 15, 2003 10.05 10.13 9.800 10.00 2,498,700 -0.20(-1.96%)
Jan 14, 2003 10.00 10.22 9.920 10.20 1,600,300 +0.20(+2.00%)
Jan 13, 2003 10.21 10.31 9.930 10.00 1,464,100 -0.11(-1.09%)
Jan 10, 2003 10.10 10.17 9.870 10.11 2,046,600 -0.02(-0.20%)
Jan 09, 2003 9.640 10.27 9.610 10.13 2,881,500 +0.48(+4.97%)
Jan 08, 2003 9.380 9.660 9.240 9.650 1,754,300 +0.29(+3.10%)
Jan 07, 2003 9.800 9.950 9.200 9.360 2,970,300 -0.44(-4.49%)
Jan 06, 2003 9.350 9.880 9.350 9.800 4,575,800 +0.56(+6.06%)
Jan 03, 2003 8.800 9.740 8.710 9.240 16,931,100 -2.42(-20.75%)
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.