Cadence Design Sys (NQ: CDNS )

163.55 USD +0.45 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.75 10.80 10.56 10.68 2,882,038 +0.02(+0.19%)
Mar 28, 2008 10.74 10.85 10.59 10.66 3,238,934 -0.02(-0.19%)
Mar 27, 2008 11.16 11.24 10.65 10.68 4,167,861 -0.57(-5.07%)
Mar 26, 2008 11.33 11.42 11.13 11.25 2,185,955 -0.16(-1.40%)
Mar 25, 2008 11.40 11.49 11.25 11.41 3,215,295 +0.04(+0.35%)
Mar 24, 2008 10.98 11.40 10.98 11.37 3,623,214 +0.41(+3.74%)
Mar 21, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.00(+0.00%)
Mar 20, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.18(+1.67%)
Mar 19, 2008 10.97 11.16 10.78 10.78 4,387,973 -0.09(-0.83%)
Mar 18, 2008 10.70 10.87 10.51 10.87 3,998,577 +0.36(+3.43%)
Mar 17, 2008 10.79 10.86 10.48 10.51 5,032,790 -0.51(-4.63%)
Mar 14, 2008 11.26 11.26 10.83 11.02 5,117,551 -0.17(-1.52%)
Mar 13, 2008 10.99 11.25 10.83 11.19 4,358,067 +0.12(+1.08%)
Mar 12, 2008 10.98 11.29 10.87 11.07 5,216,533 +0.16(+1.47%)
Mar 11, 2008 10.85 10.99 10.55 10.91 5,990,274 +0.21(+1.96%)
Mar 10, 2008 10.80 10.87 10.69 10.70 4,392,951 -0.07(-0.65%)
Mar 07, 2008 10.65 11.01 10.64 10.77 4,714,542 +0.10(+0.94%)
Mar 06, 2008 11.11 11.14 10.67 10.67 6,104,115 -0.48(-4.30%)
Mar 05, 2008 11.10 11.16 10.99 11.15 5,951,135 +0.10(+0.90%)
Mar 04, 2008 11.04 11.06 10.74 11.05 6,041,595 -0.04(-0.36%)
Mar 03, 2008 10.70 11.20 10.62 11.09 6,381,444 +0.47(+4.43%)
Feb 29, 2008 10.77 10.85 10.62 10.62 5,521,939 -0.37(-3.37%)
Feb 28, 2008 11.06 11.15 10.98 10.99 4,158,978 -0.20(-1.79%)
Feb 27, 2008 11.11 11.31 11.01 11.19 4,112,686 +0.08(+0.72%)
Feb 26, 2008 11.09 11.33 10.98 11.11 4,720,510 +0.07(+0.63%)
Feb 25, 2008 10.97 11.12 10.82 11.04 4,068,413 +0.05(+0.45%)
Feb 22, 2008 11.29 11.32 10.77 10.99 4,217,939 -0.26(-2.31%)
Feb 21, 2008 11.11 11.55 11.11 11.25 6,650,923 +0.39(+3.59%)
Feb 20, 2008 10.85 10.89 10.74 10.86 4,553,446 -0.02(-0.18%)
Feb 19, 2008 11.26 11.33 10.83 10.88 6,065,873 -0.05(-0.46%)
Feb 18, 2008 10.86 10.96 10.77 10.93 4,699,197 +0.00(+0.00%)
Feb 15, 2008 10.86 10.96 10.77 10.93 4,699,197 -0.01(-0.09%)
Feb 14, 2008 11.43 11.45 10.94 10.94 8,107,631 -0.49(-4.29%)
Feb 13, 2008 10.93 11.49 10.91 11.43 7,958,473 +0.61(+5.64%)
Feb 12, 2008 10.80 10.94 10.70 10.82 4,872,412 +0.12(+1.12%)
Feb 11, 2008 10.67 10.77 10.51 10.70 4,595,758 +0.04(+0.38%)
Feb 08, 2008 10.69 10.79 10.49 10.66 5,141,707 -0.03(-0.28%)
Feb 07, 2008 10.33 10.90 10.27 10.69 7,469,838 +0.17(+1.62%)
Feb 06, 2008 10.95 11.26 10.52 10.52 12,935,654 -0.37(-3.40%)
Feb 05, 2008 10.63 10.97 10.60 10.89 10,544,648 -0.04(-0.37%)
Feb 04, 2008 10.62 11.03 10.62 10.93 12,939,990 +0.32(+3.02%)
Feb 01, 2008 10.13 10.64 10.11 10.61 24,612,047 +0.46(+4.53%)
Jan 31, 2008 10.94 11.19 9.890 10.15 53,510,067 -5.01(-33.05%)
Jan 30, 2008 14.92 15.33 14.69 15.16 5,865,800 +0.23(+1.54%)
Jan 29, 2008 14.77 14.94 14.47 14.93 2,778,302 +0.29(+1.98%)
Jan 28, 2008 14.70 14.76 14.43 14.64 4,057,826 +0.00(+0.00%)
Jan 25, 2008 15.15 15.15 14.63 14.64 3,936,335 -0.26(-1.74%)
Jan 24, 2008 14.73 14.96 14.30 14.90 5,826,626 +0.44(+3.04%)
Jan 23, 2008 13.64 14.47 13.51 14.46 6,833,851 +0.22(+1.54%)
Jan 22, 2008 14.41 14.60 14.23 14.24 5,008,282 -0.65(-4.37%)
Jan 21, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.00(+0.00%)
Jan 18, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.07(+0.47%)
Jan 17, 2008 15.15 15.26 14.80 14.82 3,935,637 -0.41(-2.69%)
Jan 16, 2008 14.71 15.42 14.68 15.23 3,868,133 +0.57(+3.89%)
Jan 15, 2008 15.07 15.09 14.66 14.66 3,548,004 -0.56(-3.68%)
Jan 14, 2008 15.03 15.31 14.99 15.22 3,329,461 +0.26(+1.74%)
Jan 11, 2008 15.14 15.29 14.92 14.96 3,503,218 -0.39(-2.54%)
Jan 10, 2008 15.22 15.55 15.08 15.35 3,148,368 -0.03(-0.20%)
Jan 09, 2008 15.44 15.71 15.12 15.38 5,320,642 -0.07(-0.45%)
Jan 08, 2008 16.04 16.13 15.45 15.45 3,560,324 -0.58(-3.62%)
Jan 07, 2008 16.25 16.38 15.94 16.03 3,157,030 -0.20(-1.23%)
Jan 04, 2008 16.64 16.68 16.10 16.23 3,946,439 -0.56(-3.34%)
Jan 03, 2008 16.96 17.08 16.75 16.79 2,644,701 -0.01(-0.06%)
Jan 02, 2008 16.93 17.04 16.76 16.80 3,617,855 -0.21(-1.23%)
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.