Cadence Design Sys (NQ: CDNS )

149.64 -0.39 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.360 3.700 3.360 3.660 0 +0.26(+7.65%)
Dec 30, 2008 3.300 3.470 3.250 3.400 4,723,969 +0.12(+3.66%)
Dec 29, 2008 3.280 3.292 3.250 3.280 2,014,043 +0.02(+0.61%)
Dec 26, 2008 3.250 3.300 3.220 3.260 1,733,076 +0.03(+0.93%)
Dec 24, 2008 3.210 3.250 3.160 3.230 1,867,598 +0.01(+0.31%)
Dec 23, 2008 3.300 3.320 3.120 3.220 4,221,115 -0.07(-2.13%)
Dec 22, 2008 3.300 3.320 3.130 3.290 4,912,149 +0.00(+0.00%)
Dec 19, 2008 3.330 3.370 3.150 3.290 16,746,084 +0.11(+3.46%)
Dec 18, 2008 3.130 3.370 3.110 3.180 7,724,355 -0.08(-2.45%)
Dec 17, 2008 3.230 3.440 3.150 3.260 11,527,243 +0.15(+4.82%)
Dec 16, 2008 2.650 3.120 2.590 3.110 10,068,962 +0.50(+19.16%)
Dec 15, 2008 2.750 2.840 2.550 2.610 8,013,254 -0.12(-4.40%)
Dec 12, 2008 2.950 2.950 2.680 2.730 22,450,746 -0.31(-10.20%)
Dec 11, 2008 3.940 3.980 2.712 3.040 21,379,676 -0.89(-22.65%)
Dec 10, 2008 4.000 4.160 3.870 3.930 8,765,834 +0.00(+0.00%)
Dec 09, 2008 3.930 4.260 3.800 3.930 6,386,854 -0.08(-2.00%)
Dec 08, 2008 3.980 4.060 3.840 4.010 5,990,493 +0.11(+2.82%)
Dec 05, 2008 3.500 3.900 3.430 3.900 6,715,857 +0.36(+10.17%)
Dec 04, 2008 3.680 3.760 3.470 3.540 5,447,891 -0.28(-7.33%)
Dec 03, 2008 3.540 3.850 3.500 3.820 6,448,705 +0.15(+4.09%)
Dec 02, 2008 3.340 3.790 3.310 3.670 8,019,523 +0.36(+10.88%)
Dec 01, 2008 3.830 3.830 3.310 3.310 5,162,047 -0.55(-14.25%)
Nov 28, 2008 3.800 3.920 3.310 3.860 1,960,425 +0.05(+1.31%)
Nov 26, 2008 3.350 3.820 3.350 3.810 4,143,139 +0.43(+12.72%)
Nov 25, 2008 3.570 3.840 3.360 3.380 10,945,444 -0.46(-11.98%)
Nov 24, 2008 3.200 3.850 3.200 3.840 4,875,706 +0.72(+23.08%)
Nov 21, 2008 3.240 3.280 2.920 3.120 6,054,364 -0.04(-1.27%)
Nov 20, 2008 3.400 3.500 3.110 3.160 6,429,494 -0.23(-6.78%)
Nov 19, 2008 3.780 3.840 3.390 3.390 5,089,766 -0.38(-10.08%)
Nov 18, 2008 3.590 3.800 3.540 3.770 4,271,664 +0.14(+3.86%)
Nov 17, 2008 3.840 3.880 3.610 3.630 4,454,105 -0.30(-7.63%)
Nov 14, 2008 3.880 4.040 3.620 3.930 3,967,120 -0.02(-0.51%)
Nov 13, 2008 3.600 3.980 3.300 3.950 3,527,584 +0.36(+10.03%)
Nov 12, 2008 3.840 3.930 3.560 3.590 2,961,019 -0.33(-8.42%)
Nov 11, 2008 3.900 3.990 3.740 3.920 4,973,402 -0.02(-0.51%)
Nov 10, 2008 4.300 4.340 3.880 3.940 3,294,835 -0.08(-1.99%)
Nov 07, 2008 4.050 4.090 3.780 4.020 6,046,065 +0.04(+1.01%)
Nov 06, 2008 4.450 4.490 3.960 3.980 3,682,415 -0.36(-8.29%)
Nov 05, 2008 4.900 5.050 4.340 4.340 4,785,846 -0.61(-12.32%)
Nov 04, 2008 4.500 4.970 4.450 4.950 6,709,170 +0.56(+12.76%)
Nov 03, 2008 4.240 4.520 3.990 4.390 5,947,654 +0.32(+7.86%)
Oct 31, 2008 4.000 4.170 3.930 4.070 4,164,272 +0.01(+0.25%)
Oct 30, 2008 3.380 4.070 3.340 4.060 21,768,644 +0.75(+22.66%)
Oct 29, 2008 3.470 3.490 3.100 3.310 5,054,226 -0.18(-5.16%)
Oct 28, 2008 3.130 3.540 2.760 3.490 13,779,650 +0.44(+14.43%)
Oct 27, 2008 2.860 3.180 2.700 3.050 11,792,275 +0.15(+5.17%)
Oct 24, 2008 2.880 3.060 2.760 2.900 9,404,258 -0.32(-9.94%)
Oct 23, 2008 3.630 3.630 2.420 3.220 25,891,288 -1.10(-25.46%)
Oct 22, 2008 4.550 4.650 4.130 4.320 4,616,700 -0.22(-4.85%)
Oct 21, 2008 4.670 4.830 4.450 4.540 4,691,807 -0.24(-5.02%)
Oct 20, 2008 4.820 4.860 4.480 4.780 5,771,123 +0.27(+5.99%)
Oct 17, 2008 4.180 5.640 4.050 4.510 7,182,881 +0.21(+4.88%)
Oct 16, 2008 4.480 4.610 4.070 4.300 8,615,122 -0.20(-4.44%)
Oct 15, 2008 4.820 5.080 4.490 4.500 7,303,660 -0.80(-15.09%)
Oct 14, 2008 5.160 5.500 5.150 5.300 8,257,760 +0.14(+2.71%)
Oct 13, 2008 5.070 5.160 4.530 5.160 5,468,660 +0.42(+8.86%)
Oct 10, 2008 4.780 5.550 4.000 4.740 10,146,075 -0.24(-4.82%)
Oct 09, 2008 5.510 5.510 4.890 4.980 5,014,980 -0.34(-6.39%)
Oct 08, 2008 5.340 5.660 5.140 5.320 6,047,083 +0.16(+3.10%)
Oct 07, 2008 5.840 5.840 5.156 5.160 6,892,809 -0.50(-8.83%)
Oct 06, 2008 6.200 6.380 5.340 5.660 9,799,475 -0.56(-9.00%)
Oct 03, 2008 6.470 6.640 6.210 6.220 6,252,223 -0.11(-1.74%)
Oct 02, 2008 6.680 6.690 6.310 6.330 6,039,370 -0.36(-5.38%)
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.