Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.77 10.85 10.62 10.62 5,521,939 -0.37(-3.37%)
Feb 28, 2008 11.06 11.15 10.98 10.99 4,158,978 -0.20(-1.79%)
Feb 27, 2008 11.11 11.31 11.01 11.19 4,112,686 +0.08(+0.72%)
Feb 26, 2008 11.09 11.33 10.98 11.11 4,720,510 +0.07(+0.63%)
Feb 25, 2008 10.97 11.12 10.82 11.04 4,068,413 +0.05(+0.45%)
Feb 22, 2008 11.29 11.32 10.77 10.99 4,217,939 -0.26(-2.31%)
Feb 21, 2008 11.11 11.55 11.11 11.25 6,650,923 +0.39(+3.59%)
Feb 20, 2008 10.85 10.89 10.74 10.86 4,553,446 -0.02(-0.18%)
Feb 19, 2008 11.26 11.33 10.83 10.88 6,065,873 -0.05(-0.46%)
Feb 18, 2008 10.86 10.96 10.77 10.93 4,699,197 +0.00(+0.00%)
Feb 15, 2008 10.86 10.96 10.77 10.93 4,699,197 -0.01(-0.09%)
Feb 14, 2008 11.43 11.45 10.94 10.94 8,107,631 -0.49(-4.29%)
Feb 13, 2008 10.93 11.49 10.91 11.43 7,958,473 +0.61(+5.64%)
Feb 12, 2008 10.80 10.94 10.70 10.82 4,872,412 +0.12(+1.12%)
Feb 11, 2008 10.67 10.77 10.51 10.70 4,595,758 +0.04(+0.38%)
Feb 08, 2008 10.69 10.79 10.49 10.66 5,141,707 -0.03(-0.28%)
Feb 07, 2008 10.33 10.90 10.27 10.69 7,469,838 +0.17(+1.62%)
Feb 06, 2008 10.95 11.26 10.52 10.52 12,935,654 -0.37(-3.40%)
Feb 05, 2008 10.63 10.97 10.60 10.89 10,544,648 -0.04(-0.37%)
Feb 04, 2008 10.62 11.03 10.62 10.93 12,939,990 +0.32(+3.02%)
Feb 01, 2008 10.13 10.64 10.11 10.61 24,612,047 +0.46(+4.53%)
Jan 31, 2008 10.94 11.19 9.890 10.15 53,510,067 -5.01(-33.05%)
Jan 30, 2008 14.92 15.33 14.69 15.16 5,865,800 +0.23(+1.54%)
Jan 29, 2008 14.77 14.94 14.47 14.93 2,778,302 +0.29(+1.98%)
Jan 28, 2008 14.70 14.76 14.43 14.64 4,057,826 +0.00(+0.00%)
Jan 25, 2008 15.15 15.15 14.63 14.64 3,936,335 -0.26(-1.74%)
Jan 24, 2008 14.73 14.96 14.30 14.90 5,826,626 +0.44(+3.04%)
Jan 23, 2008 13.64 14.47 13.51 14.46 6,833,851 +0.22(+1.54%)
Jan 22, 2008 14.41 14.60 14.23 14.24 5,008,282 -0.65(-4.37%)
Jan 21, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.00(+0.00%)
Jan 18, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.07(+0.47%)
Jan 17, 2008 15.15 15.26 14.80 14.82 3,935,637 -0.41(-2.69%)
Jan 16, 2008 14.71 15.42 14.68 15.23 3,868,133 +0.57(+3.89%)
Jan 15, 2008 15.07 15.09 14.66 14.66 3,548,004 -0.56(-3.68%)
Jan 14, 2008 15.03 15.31 14.99 15.22 3,329,461 +0.26(+1.74%)
Jan 11, 2008 15.14 15.29 14.92 14.96 3,503,218 -0.39(-2.54%)
Jan 10, 2008 15.22 15.55 15.08 15.35 3,148,368 -0.03(-0.20%)
Jan 09, 2008 15.44 15.71 15.12 15.38 5,320,642 -0.07(-0.45%)
Jan 08, 2008 16.04 16.13 15.45 15.45 3,560,324 -0.58(-3.62%)
Jan 07, 2008 16.25 16.38 15.94 16.03 3,157,030 -0.20(-1.23%)
Jan 04, 2008 16.64 16.68 16.10 16.23 3,946,439 -0.56(-3.34%)
Jan 03, 2008 16.96 17.08 16.75 16.79 2,644,701 -0.01(-0.06%)
Jan 02, 2008 16.93 17.04 16.76 16.80 3,617,855 -0.21(-1.23%)
Jan 01, 2008 17.02 17.18 16.93 17.01 1,811,341 +0.00(+0.00%)
Dec 31, 2007 17.02 17.18 16.93 17.01 1,811,341 -0.02(-0.12%)
Dec 28, 2007 16.96 17.07 16.92 17.03 1,399,334 +0.02(+0.12%)
Dec 27, 2007 17.20 17.24 16.94 17.01 1,525,465 -0.27(-1.56%)
Dec 26, 2007 17.14 17.36 17.08 17.28 1,054,044 +0.04(+0.23%)
Dec 24, 2007 17.14 17.24 17.06 17.24 826,722 +0.09(+0.52%)
Dec 21, 2007 16.98 17.26 16.91 17.15 5,285,525 +0.50(+3.00%)
Dec 20, 2007 16.67 16.75 16.39 16.65 2,501,071 +0.07(+0.42%)
Dec 19, 2007 16.75 16.84 16.51 16.58 1,856,843 -0.13(-0.78%)
Dec 18, 2007 16.92 17.04 16.61 16.71 1,999,823 +0.00(+0.00%)
Dec 17, 2007 17.03 17.10 16.69 16.71 2,348,851 -0.41(-2.39%)
Dec 14, 2007 17.44 17.51 17.04 17.12 1,931,302 -0.51(-2.89%)
Dec 13, 2007 17.48 17.74 17.42 17.63 3,833,577 +0.20(+1.15%)
Dec 12, 2007 17.27 17.52 17.03 17.43 3,689,217 +0.46(+2.71%)
Dec 11, 2007 17.15 17.47 16.95 16.97 3,969,498 -0.20(-1.16%)
Dec 10, 2007 16.94 17.26 16.94 17.17 1,815,482 +0.16(+0.94%)
Dec 07, 2007 17.02 17.10 16.91 17.01 2,432,792 +0.01(+0.06%)
Dec 06, 2007 16.79 17.03 16.70 17.00 3,158,146 +0.17(+1.01%)
Dec 05, 2007 16.22 16.83 16.09 16.83 3,089,142 +0.82(+5.12%)
Dec 04, 2007 16.15 16.29 15.96 16.01 3,394,234 -0.28(-1.72%)
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.