Cadence Design Sys (NQ: CDNS )

183.09 USD -3.59 (-1.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.55 33.76 33.35 33.49 1,210,074 +0.05(+0.15%)
Jun 29, 2017 33.95 34.08 33.03 33.44 1,341,327 -0.65(-1.91%)
Jun 28, 2017 33.92 34.22 33.58 34.09 1,137,784 +0.40(+1.19%)
Jun 27, 2017 34.21 34.22 33.63 33.69 1,064,895 -0.61(-1.78%)
Jun 26, 2017 34.36 34.52 34.17 34.30 1,083,432 +0.04(+0.12%)
Jun 23, 2017 34.47 34.21 34.26 2,101,069 -0.02(-0.06%)
Jun 22, 2017 34.36 34.41 34.02 34.28 1,122,290 +0.01(+0.03%)
Jun 21, 2017 34.22 34.44 33.96 34.27 1,959,922 +0.18(+0.53%)
Jun 20, 2017 34.25 34.65 34.01 34.09 1,521,690 -0.17(-0.50%)
Jun 19, 2017 34.31 34.49 34.04 34.26 2,862,703 +0.08(+0.23%)
Jun 16, 2017 34.08 34.37 33.90 34.18 2,408,013 +0.03(+0.09%)
Jun 15, 2017 33.97 34.49 33.65 34.15 1,187,540 -0.19(-0.55%)
Jun 14, 2017 34.55 34.69 33.96 34.34 1,247,312 -0.06(-0.17%)
Jun 13, 2017 34.46 34.74 34.35 34.40 2,156,042 +0.17(+0.50%)
Jun 12, 2017 34.47 34.52 33.56 34.23 3,393,421 -0.49(-1.41%)
Jun 09, 2017 35.53 35.69 34.19 34.72 1,375,729 -0.72(-2.03%)
Jun 08, 2017 35.41 35.54 35.20 35.44 1,079,824 +0.09(+0.25%)
Jun 07, 2017 35.48 35.61 35.20 35.35 1,745,174 -0.06(-0.17%)
Jun 06, 2017 35.40 35.60 35.28 35.41 1,357,718 -0.11(-0.31%)
Jun 05, 2017 35.31 35.65 35.31 35.52 1,277,889 +0.25(+0.71%)
Jun 02, 2017 35.03 35.43 35.03 35.27 1,871,150 +0.29(+0.83%)
Jun 01, 2017 35.15 35.43 34.71 34.98 2,589,794 -0.16(-0.46%)
May 31, 2017 34.99 35.38 34.83 35.14 4,856,612 +0.21(+0.60%)
May 30, 2017 34.87 35.12 34.71 34.93 1,549,554 +0.00(+0.00%)
May 26, 2017 34.70 35.29 34.57 34.93 2,226,474 +0.17(+0.49%)
May 25, 2017 34.32 34.87 34.30 34.76 2,108,378 +0.49(+1.43%)
May 24, 2017 34.06 34.31 33.80 34.27 2,724,352 +0.25(+0.73%)
May 23, 2017 33.57 34.12 33.31 34.02 3,139,267 +0.49(+1.46%)
May 22, 2017 32.89 33.56 32.76 33.53 2,466,780 +0.75(+2.29%)
May 19, 2017 32.61 32.88 32.38 32.78 2,159,573 +0.46(+1.42%)
May 18, 2017 32.28 32.70 32.07 32.32 2,941,466 -0.07(-0.22%)
May 17, 2017 32.92 33.05 32.39 32.39 1,552,450 -0.85(-2.56%)
May 16, 2017 33.25 33.30 33.03 33.24 1,675,440 +0.09(+0.27%)
May 15, 2017 33.06 33.19 32.93 33.15 1,410,453 +0.26(+0.79%)
May 12, 2017 33.02 33.07 32.74 32.89 921,883 -0.10(-0.30%)
May 11, 2017 32.86 32.99 32.68 32.99 1,906,978 +0.06(+0.18%)
May 10, 2017 33.03 33.09 32.86 32.93 1,223,048 -0.07(-0.21%)
May 09, 2017 32.93 33.14 32.87 33.00 1,429,864 +0.17(+0.52%)
May 08, 2017 33.00 33.02 32.78 32.83 1,474,799 -0.21(-0.64%)
May 05, 2017 32.86 33.06 32.78 33.04 1,298,824 +0.28(+0.85%)
May 04, 2017 32.74 32.92 32.63 32.76 1,219,658 +0.00(+0.00%)
May 03, 2017 32.71 32.77 32.53 32.76 1,622,435 -0.03(-0.09%)
May 02, 2017 32.72 32.86 32.60 32.79 2,019,157 +0.08(+0.24%)
May 01, 2017 32.73 32.94 32.58 32.71 2,592,240 +0.14(+0.43%)
Apr 28, 2017 32.05 32.60 31.93 32.57 3,029,899 +0.53(+1.65%)
Apr 27, 2017 31.83 32.20 31.83 32.04 1,855,401 +0.29(+0.91%)
Apr 26, 2017 31.99 32.00 31.60 31.75 3,437,839 -0.18(-0.56%)
Apr 25, 2017 31.80 32.28 31.22 31.93 5,475,309 -1.55(-4.63%)
Apr 24, 2017 33.07 33.61 32.98 33.48 3,892,179 +0.60(+1.82%)
Apr 21, 2017 32.65 32.94 32.54 32.88 3,103,861 +0.11(+0.34%)
Apr 20, 2017 32.59 32.85 32.31 32.77 3,382,436 +0.32(+0.99%)
Apr 19, 2017 32.20 32.55 32.15 32.45 2,556,750 +0.29(+0.90%)
Apr 18, 2017 31.31 32.16 31.20 32.16 3,231,500 +0.78(+2.49%)
Apr 17, 2017 31.12 31.38 31.12 31.38 2,059,021 +0.27(+0.87%)
Apr 13, 2017 31.22 31.40 31.04 31.11 1,218,709 -0.16(-0.51%)
Apr 12, 2017 31.43 31.56 30.92 31.27 1,931,669 -0.21(-0.67%)
Apr 11, 2017 31.33 31.48 31.15 31.48 2,347,008 +0.13(+0.41%)
Apr 10, 2017 31.21 31.43 31.00 31.35 1,289,812 +0.17(+0.55%)
Apr 07, 2017 31.07 31.22 30.92 31.18 2,474,890 +0.01(+0.03%)
Apr 06, 2017 30.98 31.25 30.86 31.17 2,422,321 +0.32(+1.04%)
Apr 05, 2017 31.14 31.39 30.81 30.85 2,919,947 -0.25(-0.80%)
Apr 04, 2017 31.14 31.36 31.02 31.10 2,471,189 -0.05(-0.16%)
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.