Cadence Design Sys (NQ: CDNS )

157.62 +6.56 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.78 13.17 12.70 13.04 1,476,800 +0.18(+1.40%)
Sep 29, 2004 12.51 12.90 12.50 12.86 722,700 +0.30(+2.39%)
Sep 28, 2004 12.53 12.59 12.47 12.56 553,200 +0.04(+0.32%)
Sep 27, 2004 12.67 12.67 12.42 12.52 551,800 -0.20(-1.57%)
Sep 24, 2004 12.92 12.96 12.65 12.72 765,300 -0.17(-1.32%)
Sep 23, 2004 12.77 12.94 12.67 12.89 846,700 +0.05(+0.39%)
Sep 22, 2004 12.90 13.00 12.72 12.84 1,215,700 -0.14(-1.08%)
Sep 21, 2004 13.10 13.12 12.83 12.98 1,547,000 -0.15(-1.14%)
Sep 20, 2004 13.02 13.15 13.00 13.13 709,900 +0.11(+0.84%)
Sep 17, 2004 13.10 13.19 13.01 13.02 839,800 -0.09(-0.69%)
Sep 16, 2004 13.04 13.19 13.00 13.11 1,022,500 +0.14(+1.08%)
Sep 15, 2004 13.22 13.22 12.97 12.97 614,100 -0.32(-2.41%)
Sep 14, 2004 13.29 13.33 13.16 13.29 2,232,800 +0.00(+0.00%)
Sep 13, 2004 13.08 13.32 13.05 13.29 789,500 +0.19(+1.45%)
Sep 10, 2004 12.90 13.20 12.85 13.10 1,553,000 +0.16(+1.24%)
Sep 09, 2004 12.71 12.94 12.70 12.94 1,194,700 +0.24(+1.89%)
Sep 08, 2004 12.72 12.85 12.61 12.70 1,173,300 -0.01(-0.08%)
Sep 07, 2004 12.42 12.73 12.42 12.71 1,441,100 +0.38(+3.08%)
Sep 03, 2004 12.60 12.65 12.27 12.33 1,254,900 -0.37(-2.91%)
Sep 02, 2004 12.53 12.75 12.41 12.70 509,200 +0.17(+1.36%)
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.