Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.15 16.15 15.83 15.98 4,989,938 -0.02(-0.12%)
Oct 28, 2005 16.10 16.11 15.82 16.00 2,505,100 -0.15(-0.93%)
Oct 27, 2005 16.20 16.38 15.98 16.15 1,573,900 +0.14(+0.87%)
Oct 26, 2005 16.10 16.24 15.88 16.01 1,622,900 -0.09(-0.56%)
Oct 25, 2005 16.14 16.19 15.88 16.10 1,702,900 -0.09(-0.56%)
Oct 24, 2005 15.92 16.21 15.91 16.19 948,000 +0.23(+1.44%)
Oct 21, 2005 15.98 16.07 15.90 15.96 1,127,600 -0.01(-0.06%)
Oct 20, 2005 16.02 16.12 15.84 15.97 1,383,700 -0.05(-0.31%)
Oct 19, 2005 15.81 16.02 15.62 16.02 1,034,100 +0.14(+0.88%)
Oct 18, 2005 15.93 15.99 15.83 15.88 1,263,700 -0.03(-0.19%)
Oct 17, 2005 15.90 15.95 15.77 15.91 944,100 +0.06(+0.38%)
Oct 14, 2005 15.72 15.90 15.68 15.85 770,500 +0.18(+1.15%)
Oct 13, 2005 15.51 15.80 15.40 15.67 1,014,700 +0.08(+0.51%)
Oct 12, 2005 15.45 15.71 15.36 15.59 970,200 +0.00(+0.00%)
Oct 11, 2005 15.80 15.88 15.35 15.59 1,063,000 -0.15(-0.95%)
Oct 10, 2005 15.94 15.96 15.68 15.74 823,900 -0.14(-0.88%)
Oct 07, 2005 15.98 15.98 15.65 15.88 860,000 -0.03(-0.19%)
Oct 06, 2005 15.88 16.03 15.79 15.91 1,457,100 +0.12(+0.76%)
Oct 05, 2005 16.41 16.92 15.79 15.79 770,700 -0.17(-1.07%)
Oct 04, 2005 16.16 16.20 15.96 15.96 2,029,600 -0.16(-0.99%)
Oct 03, 2005 16.16 16.20 16.07 16.12 1,087,800 -0.04(-0.25%)
Sep 30, 2005 15.98 16.19 15.89 16.16 1,447,700 +0.17(+1.06%)
Sep 29, 2005 15.97 16.04 15.86 15.99 1,353,300 +0.03(+0.19%)
Sep 28, 2005 15.96 16.04 15.65 15.96 2,476,900 +0.01(+0.06%)
Sep 27, 2005 16.10 16.15 15.89 15.95 1,221,900 -0.14(-0.87%)
Sep 26, 2005 16.24 16.35 16.06 16.09 1,409,200 +0.01(+0.06%)
Sep 23, 2005 16.08 16.11 15.85 16.08 956,500 +0.13(+0.82%)
Sep 22, 2005 16.03 16.03 15.75 15.95 693,700 -0.01(-0.06%)
Sep 21, 2005 15.93 16.02 15.76 15.96 851,700 -0.09(-0.56%)
Sep 20, 2005 16.05 16.26 15.91 16.05 1,186,900 -0.04(-0.25%)
Sep 19, 2005 16.09 16.18 15.85 16.09 1,420,900 -0.14(-0.86%)
Sep 16, 2005 16.10 16.30 16.08 16.23 2,331,400 +0.13(+0.81%)
Sep 15, 2005 16.14 16.21 15.97 16.10 541,100 -0.08(-0.49%)
Sep 14, 2005 16.28 16.28 16.10 16.18 720,100 -0.10(-0.61%)
Sep 13, 2005 16.37 16.37 16.19 16.28 1,622,700 -0.03(-0.18%)
Sep 12, 2005 16.29 16.40 16.23 16.31 1,125,000 +0.01(+0.06%)
Sep 09, 2005 16.24 16.33 16.15 16.30 1,150,500 +0.06(+0.37%)
Sep 08, 2005 16.13 16.30 16.07 16.24 1,259,800 +0.04(+0.25%)
Sep 07, 2005 16.07 16.20 16.04 16.20 1,139,600 +0.12(+0.75%)
Sep 06, 2005 15.90 16.18 15.87 16.08 2,164,100 +0.14(+0.88%)
Sep 02, 2005 15.90 15.96 15.84 15.94 552,700 +0.01(+0.06%)
Sep 01, 2005 15.88 16.05 15.84 15.93 1,220,200 -0.08(-0.50%)
Aug 31, 2005 15.85 16.02 15.75 16.01 1,977,700 +0.11(+0.69%)
Aug 30, 2005 15.89 15.90 15.75 15.90 549,200 +0.01(+0.06%)
Aug 29, 2005 15.68 15.91 15.65 15.89 742,800 +0.06(+0.38%)
Aug 26, 2005 15.80 15.85 15.64 15.83 562,800 +0.00(+0.00%)
Aug 25, 2005 15.85 15.95 15.79 15.83 920,200 +0.01(+0.06%)
Aug 24, 2005 15.89 15.95 15.63 15.82 774,500 -0.07(-0.44%)
Aug 23, 2005 15.65 15.98 15.61 15.89 2,865,700 +0.25(+1.60%)
Aug 22, 2005 15.40 15.65 15.40 15.64 1,127,500 +0.20(+1.30%)
Aug 19, 2005 15.43 15.50 15.31 15.44 488,600 -0.02(-0.13%)
Aug 18, 2005 15.48 15.57 14.94 15.46 767,900 -0.17(-1.09%)
Aug 17, 2005 15.48 15.63 15.40 15.63 912,900 +0.13(+0.84%)
Aug 16, 2005 15.58 15.72 15.35 15.50 845,700 -0.22(-1.40%)
Aug 15, 2005 15.48 15.78 15.47 15.72 1,392,400 +0.10(+0.64%)
Aug 12, 2005 15.50 15.62 15.30 15.62 1,355,900 +0.11(+0.71%)
Aug 11, 2005 15.22 15.51 15.18 15.51 835,500 +0.29(+1.91%)
Aug 10, 2005 15.40 15.50 15.14 15.22 970,700 -0.18(-1.17%)
Aug 09, 2005 15.38 15.44 15.26 15.40 847,400 -0.01(-0.06%)
Aug 08, 2005 15.51 15.60 15.37 15.41 614,300 -0.11(-0.71%)
Aug 05, 2005 15.33 15.59 15.31 15.52 977,800 +0.14(+0.91%)
Aug 04, 2005 15.59 15.65 15.38 15.38 1,502,000 -0.27(-1.73%)
Aug 03, 2005 15.88 15.97 15.60 15.65 1,530,200 -0.34(-2.13%)
Aug 02, 2005 15.70 16.00 15.69 15.99 1,485,700 +0.22(+1.40%)
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.