Cadence Design Sys (NQ: CDNS )

158.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.82 14.97 14.72 14.95 2,466,500 +0.08(+0.54%)
Mar 30, 2005 14.78 14.88 14.71 14.87 2,604,500 +0.06(+0.41%)
Mar 29, 2005 14.82 14.95 14.71 14.81 2,588,900 -0.01(-0.07%)
Mar 28, 2005 14.71 14.86 14.63 14.82 1,387,400 +0.16(+1.09%)
Mar 24, 2005 14.67 14.77 14.65 14.66 882,800 +0.00(+0.00%)
Mar 23, 2005 14.50 14.74 14.45 14.66 2,358,300 +0.09(+0.62%)
Mar 22, 2005 14.47 14.65 14.44 14.57 1,512,700 +0.20(+1.39%)
Mar 21, 2005 14.27 14.37 14.11 14.37 778,800 +0.06(+0.42%)
Mar 18, 2005 14.35 14.38 14.10 14.31 1,780,900 -0.10(-0.69%)
Mar 17, 2005 14.42 14.56 14.33 14.41 1,170,700 +0.02(+0.14%)
Mar 16, 2005 14.32 14.51 14.30 14.39 1,055,500 +0.01(+0.07%)
Mar 15, 2005 14.65 14.68 14.27 14.38 1,110,000 -0.22(-1.51%)
Mar 14, 2005 14.63 14.83 14.51 14.60 1,974,700 -0.06(-0.41%)
Mar 11, 2005 14.64 14.91 14.59 14.66 2,107,400 +0.02(+0.14%)
Mar 10, 2005 14.65 14.65 14.35 14.64 2,387,500 -0.08(-0.54%)
Mar 09, 2005 14.93 14.94 14.66 14.72 2,154,600 -0.16(-1.08%)
Mar 08, 2005 14.60 14.95 14.60 14.88 2,572,900 +0.55(+3.84%)
Mar 07, 2005 14.22 14.53 14.15 14.33 1,156,300 +0.07(+0.49%)
Mar 04, 2005 14.58 14.61 14.10 14.26 1,949,100 -0.26(-1.79%)
Mar 03, 2005 13.98 14.72 13.98 14.52 4,728,700 +0.52(+3.71%)
Mar 02, 2005 13.70 14.07 13.59 14.00 4,272,700 +0.23(+1.67%)
Mar 01, 2005 13.81 13.92 13.76 13.77 1,132,000 -0.01(-0.07%)
Feb 28, 2005 13.43 13.79 13.40 13.78 1,392,800 +0.28(+2.07%)
Feb 25, 2005 13.50 13.60 13.36 13.50 642,000 -0.07(-0.52%)
Feb 24, 2005 13.27 13.58 13.17 13.57 957,100 +0.25(+1.88%)
Feb 23, 2005 13.28 13.37 13.13 13.32 915,100 +0.03(+0.23%)
Feb 22, 2005 13.25 13.46 13.23 13.29 1,101,900 -0.19(-1.41%)
Feb 18, 2005 13.47 13.58 13.37 13.48 944,500 -0.06(-0.44%)
Feb 17, 2005 13.56 13.76 13.48 13.54 803,200 -0.06(-0.44%)
Feb 16, 2005 13.68 13.75 13.49 13.60 604,800 -0.16(-1.16%)
Feb 15, 2005 13.58 13.87 13.55 13.76 1,205,700 +0.14(+1.03%)
Feb 14, 2005 13.71 13.76 13.45 13.62 1,161,400 -0.09(-0.66%)
Feb 11, 2005 13.40 13.74 13.39 13.71 1,540,200 +0.19(+1.41%)
Feb 10, 2005 13.45 13.67 13.35 13.52 1,626,200 -0.10(-0.73%)
Feb 09, 2005 13.85 13.93 13.60 13.62 1,476,600 -0.23(-1.66%)
Feb 08, 2005 13.88 13.95 13.80 13.85 1,499,100 -0.10(-0.72%)
Feb 07, 2005 13.90 14.00 13.81 13.95 1,553,700 +0.00(+0.00%)
Feb 04, 2005 13.50 14.02 13.30 13.95 3,782,200 +0.40(+2.95%)
Feb 03, 2005 13.40 13.60 13.38 13.55 2,290,300 +0.06(+0.44%)
Feb 02, 2005 13.15 13.50 13.12 13.49 1,986,100 +0.27(+2.04%)
Feb 01, 2005 13.05 13.31 13.02 13.22 1,529,100 -0.11(-0.83%)
Jan 31, 2005 13.08 13.37 13.08 13.33 1,892,200 +0.31(+2.38%)
Jan 28, 2005 13.00 13.11 12.95 13.02 2,801,500 -0.06(-0.46%)
Jan 27, 2005 13.07 13.16 13.00 13.08 1,192,300 +0.00(+0.00%)
Jan 26, 2005 13.06 13.15 13.00 13.08 1,859,200 +0.04(+0.31%)
Jan 25, 2005 13.02 13.10 12.97 13.04 1,710,100 +0.08(+0.62%)
Jan 24, 2005 13.08 13.09 12.90 12.96 1,335,000 -0.12(-0.92%)
Jan 21, 2005 13.22 13.23 13.06 13.08 1,967,200 -0.16(-1.21%)
Jan 20, 2005 13.06 13.40 13.06 13.24 1,734,500 +0.08(+0.61%)
Jan 19, 2005 13.38 13.41 13.14 13.16 1,116,300 -0.29(-2.16%)
Jan 18, 2005 13.20 13.49 13.16 13.45 1,530,600 -0.02(-0.15%)
Jan 14, 2005 13.49 13.65 13.41 13.47 2,075,400 +0.02(+0.15%)
Jan 13, 2005 13.76 13.76 13.43 13.45 2,833,400 -0.34(-2.47%)
Jan 12, 2005 13.57 13.80 13.50 13.79 4,506,600 +0.22(+1.62%)
Jan 11, 2005 13.43 13.67 13.37 13.57 3,796,000 +0.20(+1.50%)
Jan 10, 2005 13.29 13.38 13.12 13.37 5,567,600 +0.09(+0.68%)
Jan 07, 2005 13.36 13.43 13.05 13.28 2,401,000 -0.06(-0.45%)
Jan 06, 2005 13.32 13.40 13.11 13.34 1,389,600 +0.03(+0.23%)
Jan 05, 2005 13.27 13.40 13.22 13.31 1,926,100 +0.01(+0.08%)
Jan 04, 2005 13.75 13.80 13.10 13.30 1,889,500 -0.45(-3.27%)
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.