Cadence Design Sys (NQ: CDNS )

165.45 USD +5.36 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.18 14.23 14.12 14.22 1,467,000 -0.02(-0.14%)
Aug 28, 2003 13.91 14.25 13.75 14.24 4,086,500 +0.34(+2.45%)
Aug 27, 2003 13.75 13.90 13.62 13.90 3,634,600 +0.08(+0.58%)
Aug 26, 2003 13.80 13.85 13.46 13.82 3,726,800 -0.26(-1.85%)
Aug 25, 2003 13.87 14.13 13.86 14.08 2,595,400 +0.16(+1.15%)
Aug 22, 2003 13.80 14.14 13.80 13.92 5,923,400 +0.23(+1.68%)
Aug 21, 2003 13.72 13.76 13.50 13.69 2,209,500 -0.03(-0.22%)
Aug 20, 2003 13.67 13.77 13.51 13.72 3,773,200 +0.03(+0.22%)
Aug 19, 2003 13.35 13.71 13.34 13.69 1,492,600 +0.36(+2.70%)
Aug 18, 2003 13.26 13.35 13.23 13.33 2,915,100 +0.06(+0.45%)
Aug 15, 2003 13.00 13.32 13.00 13.27 971,600 +0.17(+1.30%)
Aug 14, 2003 13.06 13.17 13.01 13.10 1,063,400 +0.05(+0.38%)
Aug 13, 2003 13.19 13.19 12.91 13.05 3,531,700 -0.14(-1.06%)
Aug 12, 2003 13.35 13.35 12.35 13.19 8,446,400 -0.19(-1.42%)
Aug 11, 2003 13.19 13.84 13.09 13.38 9,972,500 +0.19(+1.44%)
Aug 08, 2003 12.97 13.25 12.91 13.19 810,800 +0.27(+2.09%)
Aug 07, 2003 13.15 13.20 12.87 12.92 1,470,700 -0.18(-1.37%)
Aug 06, 2003 13.30 13.31 13.10 13.10 1,912,000 -0.25(-1.87%)
Aug 05, 2003 13.40 13.44 13.27 13.35 768,100 -0.03(-0.22%)
Aug 04, 2003 13.20 13.47 13.19 13.38 831,300 -0.01(-0.07%)
Aug 01, 2003 13.35 13.50 13.30 13.39 1,067,500 -0.28(-2.05%)
Jul 31, 2003 13.64 13.78 13.57 13.67 1,157,900 +0.10(+0.74%)
Jul 30, 2003 13.62 13.65 13.26 13.57 1,111,600 -0.05(-0.37%)
Jul 29, 2003 13.71 13.79 13.54 13.62 1,300,700 -0.08(-0.58%)
Jul 28, 2003 13.43 13.80 13.26 13.70 1,400,700 +0.37(+2.78%)
Jul 25, 2003 13.10 13.44 12.94 13.33 1,773,800 +0.31(+2.38%)
Jul 24, 2003 13.10 13.21 12.96 13.02 1,300,900 -0.08(-0.61%)
Jul 23, 2003 13.12 13.12 12.85 13.10 1,103,000 -0.02(-0.15%)
Jul 22, 2003 12.61 13.12 12.60 13.12 1,753,200 +0.52(+4.13%)
Jul 21, 2003 12.70 12.76 12.56 12.60 2,918,100 -0.13(-1.02%)
Jul 18, 2003 12.60 12.84 12.59 12.73 1,773,000 +0.15(+1.19%)
Jul 17, 2003 12.30 12.67 12.30 12.58 2,367,800 +0.18(+1.45%)
Jul 16, 2003 13.00 13.10 12.24 12.40 5,981,000 -0.60(-4.62%)
Jul 15, 2003 13.30 13.38 12.79 13.00 2,066,100 -0.27(-2.03%)
Jul 14, 2003 13.30 13.50 13.21 13.27 1,594,000 +0.22(+1.69%)
Jul 11, 2003 12.79 13.03 12.78 13.05 1,446,400 +0.36(+2.84%)
Jul 10, 2003 12.95 13.07 12.68 12.69 2,184,100 -0.48(-3.64%)
Jul 09, 2003 13.08 13.22 12.90 13.17 4,608,800 +0.09(+0.69%)
Jul 08, 2003 12.92 13.13 12.85 13.08 2,114,700 +0.20(+1.55%)
Jul 07, 2003 12.42 12.94 12.42 12.88 1,625,600 +0.56(+4.55%)
Jul 03, 2003 12.39 12.51 12.30 12.32 746,700 -0.09(-0.73%)
Jul 02, 2003 11.92 12.50 11.92 12.41 1,565,800 +0.51(+4.29%)
Jul 01, 2003 12.12 12.19 11.66 11.90 2,143,900 -0.16(-1.33%)
Jun 30, 2003 11.80 12.10 11.72 12.06 2,368,700 +0.34(+2.90%)
Jun 27, 2003 12.03 12.05 11.60 11.72 4,481,500 -0.31(-2.58%)
Jun 26, 2003 12.00 12.20 11.99 12.03 1,192,000 +0.03(+0.25%)
Jun 25, 2003 12.20 12.25 11.99 12.00 1,607,600 -0.13(-1.07%)
Jun 24, 2003 12.38 12.45 12.10 12.13 1,491,900 -0.30(-2.41%)
Jun 23, 2003 12.40 12.48 12.25 12.43 1,032,100 +0.04(+0.32%)
Jun 20, 2003 12.76 12.81 12.00 12.39 4,787,600 -0.47(-3.65%)
Jun 19, 2003 13.25 13.48 12.85 12.86 1,276,600 -0.29(-2.21%)
Jun 18, 2003 13.01 13.17 12.96 13.15 1,460,300 +0.13(+1.00%)
Jun 17, 2003 13.25 13.25 13.01 13.02 1,423,900 -0.19(-1.44%)
Jun 16, 2003 12.80 13.21 12.80 13.21 1,695,400 +0.21(+1.62%)
Jun 13, 2003 13.25 13.41 12.99 13.00 768,100 -0.30(-2.26%)
Jun 12, 2003 13.40 13.50 13.07 13.30 612,700 -0.10(-0.75%)
Jun 11, 2003 13.27 13.42 13.20 13.40 1,279,500 +0.13(+0.98%)
Jun 10, 2003 13.27 13.40 13.11 13.27 775,000 +0.04(+0.30%)
Jun 09, 2003 13.60 13.68 13.15 13.23 1,314,100 -0.52(-3.78%)
Jun 06, 2003 13.92 14.18 13.72 13.75 2,196,100 -0.10(-0.72%)
Jun 05, 2003 13.60 13.90 13.50 13.85 2,215,100 +0.05(+0.36%)
Jun 04, 2003 13.53 13.85 13.49 13.80 1,409,900 +0.22(+1.62%)
Jun 03, 2003 13.60 13.71 13.45 13.58 1,813,100 -0.12(-0.88%)
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.