Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.50 17.50 17.12 17.12 2,896,275 -0.14(-0.81%)
Jun 29, 2006 16.71 17.34 16.58 17.26 4,186,800 +0.65(+3.91%)
Jun 28, 2006 16.70 16.70 16.39 16.61 1,512,372 -0.01(-0.06%)
Jun 27, 2006 16.75 16.78 16.49 16.62 2,211,449 -0.08(-0.48%)
Jun 26, 2006 16.55 16.80 16.33 16.70 2,046,100 +0.14(+0.85%)
Jun 23, 2006 16.52 16.77 16.35 16.56 1,448,580 -0.01(-0.06%)
Jun 22, 2006 16.64 16.83 16.38 16.57 1,706,621 -0.18(-1.07%)
Jun 21, 2006 16.58 16.80 16.53 16.75 2,370,573 +0.20(+1.21%)
Jun 20, 2006 16.51 16.69 16.51 16.55 1,207,635 -0.04(-0.24%)
Jun 19, 2006 16.84 16.92 16.52 16.59 2,825,172 -0.20(-1.19%)
Jun 16, 2006 16.73 17.00 16.66 16.79 2,748,219 +0.02(+0.12%)
Jun 15, 2006 16.85 16.88 16.65 16.77 3,411,785 +0.03(+0.18%)
Jun 14, 2006 16.72 16.97 16.49 16.74 2,255,792 +0.04(+0.24%)
Jun 13, 2006 16.72 16.99 16.64 16.70 1,723,068 +0.00(+0.00%)
Jun 12, 2006 16.88 17.11 16.70 16.70 2,118,542 -0.15(-0.89%)
Jun 09, 2006 16.83 17.19 16.72 16.85 3,000,369 -0.03(-0.18%)
Jun 08, 2006 17.25 17.26 16.69 16.88 8,599,852 -0.52(-2.99%)
Jun 07, 2006 17.84 17.98 17.38 17.40 2,431,755 -0.38(-2.14%)
Jun 06, 2006 17.85 17.91 17.54 17.78 1,900,895 -0.03(-0.17%)
Jun 05, 2006 18.12 18.16 17.75 17.81 1,898,750 -0.45(-2.46%)
Jun 02, 2006 18.50 18.52 17.97 18.26 1,257,210 -0.09(-0.49%)
Jun 01, 2006 17.94 18.47 17.93 18.35 2,039,957 +0.31(+1.72%)
May 31, 2006 17.88 18.17 17.70 18.04 2,403,632 +0.17(+0.95%)
May 30, 2006 18.04 18.32 17.82 17.87 1,620,998 -0.30(-1.65%)
May 26, 2006 18.03 18.25 17.85 18.17 1,184,648 +0.12(+0.66%)
May 25, 2006 17.98 18.20 17.85 18.05 1,588,720 +0.22(+1.23%)
May 24, 2006 18.14 18.11 17.70 17.83 3,636,795 -0.31(-1.71%)
May 23, 2006 18.25 18.41 18.00 18.14 1,849,534 -0.05(-0.27%)
May 22, 2006 18.34 18.47 18.05 18.19 2,850,590 -0.31(-1.68%)
May 19, 2006 18.60 18.82 18.29 18.50 2,863,801 -0.22(-1.18%)
May 18, 2006 18.84 18.91 18.57 18.72 2,072,817 -0.14(-0.74%)
May 17, 2006 19.10 19.20 18.52 18.86 2,029,589 -0.25(-1.31%)
May 16, 2006 18.94 19.24 18.67 19.11 2,069,971 +0.15(+0.79%)
May 15, 2006 19.06 19.29 18.78 18.96 2,453,264 -0.21(-1.10%)
May 12, 2006 19.16 19.58 19.05 19.17 3,858,517 +0.07(+0.37%)
May 11, 2006 19.32 19.48 19.04 19.10 3,132,070 -0.27(-1.39%)
May 10, 2006 19.23 19.39 19.13 19.37 2,382,009 +0.04(+0.21%)
May 09, 2006 18.97 19.37 18.84 19.33 1,503,715 +0.26(+1.36%)
May 08, 2006 19.38 19.47 19.00 19.07 2,429,250 -0.28(-1.45%)
May 05, 2006 19.65 19.65 19.31 19.35 1,863,131 -0.12(-0.62%)
May 04, 2006 19.09 19.60 19.09 19.47 2,730,321 +0.26(+1.35%)
May 03, 2006 19.27 19.31 19.09 19.21 3,528,948 -0.06(-0.31%)
May 02, 2006 18.68 19.35 18.54 19.27 3,199,360 +0.58(+3.10%)
May 01, 2006 18.84 19.08 18.63 18.69 2,339,681 -0.24(-1.27%)
Apr 28, 2006 18.81 18.98 18.39 18.93 2,978,000 +0.19(+1.01%)
Apr 27, 2006 18.17 18.92 17.96 18.74 3,343,608 +0.52(+2.85%)
Apr 26, 2006 18.21 18.44 17.92 18.22 1,787,181 +0.09(+0.50%)
Apr 25, 2006 18.25 18.41 17.93 18.13 1,819,121 -0.19(-1.04%)
Apr 24, 2006 18.38 18.42 18.06 18.32 1,407,755 -0.13(-0.70%)
Apr 21, 2006 18.47 18.60 18.25 18.45 1,334,322 +0.04(+0.22%)
Apr 20, 2006 18.44 18.61 18.32 18.41 1,839,401 -0.09(-0.49%)
Apr 19, 2006 18.19 18.50 18.10 18.50 1,722,981 +0.25(+1.37%)
Apr 18, 2006 17.97 18.30 17.89 18.25 1,121,479 +0.28(+1.56%)
Apr 17, 2006 18.21 18.25 17.69 17.97 1,065,850 -0.29(-1.59%)
Apr 13, 2006 18.08 18.42 17.91 18.26 969,654 +0.21(+1.16%)
Apr 12, 2006 18.16 18.22 17.98 18.05 1,024,194 -0.11(-0.61%)
Apr 11, 2006 18.35 18.44 17.97 18.16 1,425,759 -0.10(-0.55%)
Apr 10, 2006 18.36 18.43 18.17 18.26 993,839 -0.10(-0.54%)
Apr 07, 2006 18.51 18.59 18.20 18.36 1,497,480 -0.05(-0.27%)
Apr 06, 2006 18.51 18.56 18.17 18.41 1,807,115 -0.16(-0.86%)
Apr 05, 2006 18.43 18.64 18.31 18.57 1,401,983 +0.08(+0.43%)
Apr 04, 2006 18.65 18.70 18.34 18.49 1,701,434 -0.02(-0.11%)
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.