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 (%)
Jun 30, 2010 5.940 6.070 5.760 5.790 3,823,644 -0.14(-2.36%)
Jun 29, 2010 6.140 6.200 5.910 5.930 5,646,746 -0.32(-5.12%)
Jun 25, 2010 6.080 6.280 6.020 6.250 4,482,430 +0.17(+2.80%)
Jun 24, 2010 6.180 6.230 6.070 6.080 2,080,690 -0.12(-1.94%)
Jun 23, 2010 6.290 6.320 6.150 6.200 3,770,825 -0.12(-1.90%)
Jun 22, 2010 6.450 6.550 6.300 6.320 2,191,785 -0.14(-2.17%)
Jun 21, 2010 6.520 6.600 6.400 6.460 2,621,837 +0.01(+0.16%)
Jun 18, 2010 6.420 6.520 6.420 6.450 1,858,782 +0.03(+0.47%)
Jun 17, 2010 6.430 6.470 6.310 6.420 3,033,033 +0.04(+0.63%)
Jun 16, 2010 6.240 6.390 6.210 6.380 3,451,825 +0.12(+1.92%)
Jun 15, 2010 6.130 6.350 6.060 6.260 3,941,670 +0.05(+0.81%)
Jun 14, 2010 6.250 6.340 6.190 6.210 5,565,195 +0.01(+0.16%)
Jun 11, 2010 6.050 6.220 6.020 6.200 8,082,614 +0.08(+1.31%)
Jun 10, 2010 5.960 6.180 5.960 6.120 28,037,262 -0.04(-0.65%)
Jun 09, 2010 6.150 6.280 6.010 6.160 3,398,741 +0.02(+0.33%)
Jun 08, 2010 6.240 6.260 5.970 6.140 2,628,125 -0.10(-1.60%)
Jun 07, 2010 6.500 6.540 6.190 6.240 2,127,349 -0.22(-3.41%)
Jun 04, 2010 6.450 6.620 6.330 6.460 2,411,089 -0.15(-2.27%)
Jun 03, 2010 6.710 6.820 6.600 6.610 4,860,734 -0.03(-0.45%)
Jun 02, 2010 6.510 6.670 6.500 6.640 3,220,656 +0.15(+2.31%)
Jun 01, 2010 6.720 6.770 6.490 6.490 2,651,250 -0.21(-3.13%)
May 28, 2010 6.840 6.820 6.680 6.700 2,506,096 -0.14(-2.05%)
May 27, 2010 6.740 6.840 6.620 6.840 2,711,536 +0.20(+3.01%)
May 26, 2010 6.390 6.790 6.320 6.640 7,577,918 +0.25(+3.91%)
May 25, 2010 6.270 6.430 6.100 6.390 4,531,233 +0.03(+0.47%)
May 24, 2010 6.460 6.500 6.350 6.360 2,200,853 -0.08(-1.24%)
May 21, 2010 6.320 6.550 6.150 6.440 3,903,871 +0.05(+0.78%)
May 20, 2010 6.340 6.600 6.320 6.390 5,693,528 -0.30(-4.48%)
May 19, 2010 6.650 6.730 6.530 6.690 3,610,167 +0.00(+0.00%)
May 18, 2010 6.920 6.980 6.660 6.690 2,789,432 -0.19(-2.76%)
May 17, 2010 6.770 6.910 6.610 6.880 2,643,982 +0.11(+1.62%)
May 14, 2010 6.820 6.980 6.700 6.770 3,674,963 -0.10(-1.46%)
May 13, 2010 6.880 7.050 6.820 6.870 3,620,230 +0.00(+0.00%)
May 12, 2010 6.740 6.880 6.710 6.870 2,289,901 +0.13(+1.93%)
May 11, 2010 6.780 6.860 6.670 6.740 2,935,259 -0.07(-1.03%)
May 10, 2010 6.790 6.900 6.660 6.810 2,029,371 +0.22(+3.34%)
May 07, 2010 6.870 6.890 6.530 6.590 4,296,081 -0.32(-4.63%)
May 06, 2010 7.100 7.220 6.500 6.910 4,038,166 -0.21(-2.95%)
May 05, 2010 7.130 7.250 7.030 7.120 2,270,041 -0.18(-2.47%)
May 04, 2010 7.550 7.590 7.180 7.300 3,886,394 -0.34(-4.45%)
May 03, 2010 7.470 7.660 7.460 7.640 3,302,809 +0.19(+2.52%)
Apr 30, 2010 7.680 7.680 7.360 7.452 3,180,979 -0.20(-2.58%)
Apr 29, 2010 7.200 7.660 7.200 7.650 5,778,439 +0.50(+6.99%)
Apr 28, 2010 7.170 7.230 7.020 7.150 3,635,261 -0.01(-0.14%)
Apr 27, 2010 7.330 7.450 7.160 7.160 3,102,567 -0.21(-2.85%)
Apr 26, 2010 7.330 7.430 7.290 7.370 1,904,267 +0.02(+0.27%)
Apr 23, 2010 7.320 7.380 7.210 7.350 3,251,522 +0.01(+0.14%)
Apr 22, 2010 7.110 7.350 7.020 7.340 2,641,555 +0.17(+2.37%)
Apr 21, 2010 7.180 7.210 6.990 7.170 2,238,123 -0.01(-0.14%)
Apr 20, 2010 7.200 7.250 7.110 7.180 2,739,365 -0.04(-0.55%)
Apr 19, 2010 7.050 7.230 6.900 7.220 6,269,674 +0.11(+1.55%)
Apr 16, 2010 6.980 7.195 6.920 7.110 5,646,446 +0.10(+1.43%)
Apr 15, 2010 6.970 7.070 6.900 7.010 2,817,811 +0.02(+0.29%)
Apr 14, 2010 6.930 7.100 6.930 6.990 2,405,311 +0.10(+1.45%)
Apr 13, 2010 6.890 6.960 6.800 6.890 2,914,468 -0.01(-0.14%)
Apr 12, 2010 6.850 7.020 6.840 6.900 2,263,770 +0.06(+0.88%)
Apr 09, 2010 6.780 6.900 6.760 6.840 1,771,436 +0.04(+0.59%)
Apr 08, 2010 6.790 6.870 6.740 6.800 1,867,299 -0.02(-0.29%)
Apr 07, 2010 6.780 6.878 6.780 6.820 1,825,545 +0.06(+0.89%)
Apr 06, 2010 7.030 7.030 6.705 6.760 4,995,774 -0.27(-3.84%)
Apr 05, 2010 6.770 7.030 6.760 7.030 5,916,547 +0.26(+3.84%)
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.