Cadence Design Sys (NQ: CDNS )

149.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.05 17.19 16.89 16.96 1,507,043 -0.06(-0.35%)
Sep 28, 2006 16.80 17.03 16.74 17.02 1,895,762 +0.27(+1.61%)
Sep 27, 2006 16.77 16.95 16.70 16.75 1,331,047 -0.07(-0.42%)
Sep 26, 2006 16.56 16.84 16.45 16.82 1,094,192 +0.21(+1.26%)
Sep 25, 2006 16.56 16.70 16.33 16.61 2,024,589 +0.16(+0.97%)
Sep 22, 2006 16.54 16.73 16.31 16.45 1,226,217 -0.13(-0.78%)
Sep 21, 2006 16.75 16.86 16.58 16.58 1,337,687 -0.20(-1.19%)
Sep 20, 2006 16.73 16.87 16.63 16.78 1,515,369 +0.15(+0.90%)
Sep 19, 2006 16.46 16.72 16.37 16.63 1,374,495 +0.17(+1.03%)
Sep 18, 2006 16.55 16.69 16.42 16.46 845,389 -0.03(-0.18%)
Sep 15, 2006 16.71 16.77 16.49 16.49 2,887,714 -0.13(-0.78%)
Sep 14, 2006 16.67 16.74 16.50 16.62 1,394,497 -0.10(-0.60%)
Sep 13, 2006 16.40 16.82 16.40 16.72 2,653,912 +0.24(+1.46%)
Sep 12, 2006 16.03 16.48 15.85 16.48 2,037,534 +0.38(+2.36%)
Sep 11, 2006 16.08 16.12 15.80 16.10 1,297,176 -0.03(-0.19%)
Sep 08, 2006 15.86 16.20 15.77 16.13 2,120,269 +0.34(+2.15%)
Sep 07, 2006 16.06 16.13 15.78 15.79 1,620,700 -0.23(-1.44%)
Sep 06, 2006 16.30 16.43 15.99 16.02 4,712,270 -0.45(-2.73%)
Sep 05, 2006 16.26 16.55 16.16 16.47 1,457,991 +0.15(+0.92%)
Sep 01, 2006 16.50 16.71 16.29 16.32 1,519,263 -0.12(-0.73%)
Aug 31, 2006 16.58 16.69 16.35 16.44 1,586,041 -0.06(-0.36%)
Aug 30, 2006 16.37 16.59 16.29 16.50 1,765,315 +0.08(+0.49%)
Aug 29, 2006 16.55 16.57 16.32 16.42 1,963,408 -0.12(-0.73%)
Aug 28, 2006 16.39 16.65 16.26 16.54 1,310,276 +0.24(+1.47%)
Aug 25, 2006 16.36 16.52 16.18 16.30 1,353,941 -0.14(-0.85%)
Aug 24, 2006 16.58 16.67 16.22 16.44 1,262,170 -0.06(-0.36%)
Aug 23, 2006 16.46 16.78 16.21 16.50 2,175,855 +0.10(+0.61%)
Aug 22, 2006 16.54 16.78 16.40 16.40 1,929,289 -0.23(-1.38%)
Aug 21, 2006 16.80 16.80 16.44 16.63 1,242,490 -0.21(-1.25%)
Aug 18, 2006 16.79 16.93 16.52 16.84 1,327,690 +0.07(+0.42%)
Aug 17, 2006 16.65 17.00 16.65 16.77 1,669,711 -0.02(-0.12%)
Aug 16, 2006 16.74 16.79 16.46 16.79 4,337,961 -0.03(-0.18%)
Aug 15, 2006 16.28 16.91 16.20 16.82 3,810,610 +0.75(+4.67%)
Aug 14, 2006 16.15 16.30 15.96 16.07 1,386,503 +0.12(+0.75%)
Aug 11, 2006 16.02 16.07 15.87 15.95 1,282,630 -0.06(-0.37%)
Aug 10, 2006 15.59 16.02 15.59 16.01 2,510,318 +0.34(+2.17%)
Aug 09, 2006 15.80 15.99 15.63 15.67 1,955,107 +0.07(+0.45%)
Aug 08, 2006 15.90 15.92 15.42 15.60 2,017,457 -0.20(-1.27%)
Aug 07, 2006 15.93 15.99 15.76 15.80 1,674,836 -0.07(-0.44%)
Aug 04, 2006 16.15 16.26 15.74 15.87 1,991,461 -0.12(-0.75%)
Aug 03, 2006 15.95 16.07 15.91 15.99 2,181,101 -0.11(-0.68%)
Aug 02, 2006 15.98 16.21 15.94 16.10 2,381,830 +0.21(+1.32%)
Aug 01, 2006 15.95 16.01 15.75 15.89 2,035,134 -0.29(-1.79%)
Jul 31, 2006 15.96 16.27 15.86 16.18 2,832,367 +0.15(+0.94%)
Jul 28, 2006 15.56 16.05 15.37 16.03 3,027,024 +0.61(+3.96%)
Jul 27, 2006 15.69 16.16 15.33 15.42 5,025,507 -0.15(-0.96%)
Jul 26, 2006 15.48 15.72 15.16 15.57 3,248,888 +0.13(+0.84%)
Jul 25, 2006 15.23 15.45 15.15 15.44 2,627,961 +0.17(+1.11%)
Jul 24, 2006 15.00 15.33 15.04 15.27 2,769,405 +0.27(+1.80%)
Jul 21, 2006 15.25 15.33 14.93 15.00 3,168,510 -0.28(-1.83%)
Jul 20, 2006 15.36 15.72 15.23 15.28 7,185,392 -0.13(-0.84%)
Jul 19, 2006 15.39 15.68 15.24 15.41 3,344,299 +0.04(+0.26%)
Jul 18, 2006 15.41 15.62 15.05 15.37 2,963,447 -0.03(-0.19%)
Jul 17, 2006 15.44 15.58 15.23 15.40 3,929,882 -0.05(-0.32%)
Jul 14, 2006 16.03 16.18 15.39 15.45 6,119,226 -0.65(-4.04%)
Jul 13, 2006 16.18 16.37 15.98 16.10 2,763,619 +0.02(+0.12%)
Jul 12, 2006 16.19 16.30 15.95 16.08 3,113,696 -0.19(-1.17%)
Jul 11, 2006 16.28 16.42 16.15 16.27 2,755,902 -0.07(-0.43%)
Jul 10, 2006 16.73 16.83 16.28 16.34 1,784,777 -0.37(-2.21%)
Jul 07, 2006 16.75 16.96 16.56 16.71 1,922,947 -0.15(-0.89%)
Jul 06, 2006 16.92 17.07 16.75 16.86 1,413,212 -0.13(-0.77%)
Jul 05, 2006 17.35 17.46 16.68 16.99 2,600,163 -0.42(-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.