Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.960 6.000 5.550 5.650 6,453,350 -0.34(-5.68%)
May 28, 2009 5.800 6.003 5.750 5.990 3,835,588 +0.21(+3.63%)
May 27, 2009 5.740 5.990 5.720 5.780 2,730,124 +0.00(+0.00%)
May 26, 2009 5.560 5.820 5.460 5.780 2,684,022 +0.16(+2.85%)
May 22, 2009 5.560 5.710 5.460 5.620 1,878,054 +0.07(+1.26%)
May 21, 2009 5.600 5.760 5.470 5.550 2,761,595 -0.20(-3.48%)
May 20, 2009 5.800 5.960 5.730 5.750 4,619,928 +0.00(+0.00%)
May 19, 2009 5.640 5.850 5.600 5.750 2,774,346 +0.08(+1.41%)
May 18, 2009 5.390 5.680 5.350 5.670 3,690,087 +0.28(+5.19%)
May 15, 2009 5.320 5.480 5.300 5.390 3,439,295 +0.03(+0.56%)
May 14, 2009 5.170 5.410 5.080 5.360 3,700,812 +0.18(+3.47%)
May 13, 2009 5.350 5.380 5.110 5.180 4,003,792 -0.22(-4.07%)
May 12, 2009 5.840 5.840 5.340 5.400 6,282,449 -0.33(-5.76%)
May 11, 2009 6.010 6.020 5.700 5.730 6,344,366 -0.14(-2.39%)
May 08, 2009 6.000 6.040 5.800 5.870 4,552,288 -0.01(-0.17%)
May 07, 2009 6.250 6.250 5.680 5.880 15,133,090 +0.28(+5.04%)
May 06, 2009 5.630 5.660 5.400 5.598 2,950,596 +0.07(+1.23%)
May 05, 2009 5.680 5.790 5.470 5.530 4,365,119 -0.14(-2.47%)
May 04, 2009 5.570 5.680 5.340 5.670 4,242,451 +0.34(+6.38%)
May 01, 2009 5.560 5.700 5.283 5.330 5,504,013 -0.25(-4.48%)
Apr 30, 2009 5.050 5.700 5.010 5.580 18,870,582 +0.77(+16.01%)
Apr 29, 2009 4.680 4.830 4.610 4.810 2,771,528 +0.20(+4.34%)
Apr 28, 2009 4.540 4.650 4.480 4.610 1,831,699 +0.02(+0.44%)
Apr 27, 2009 4.600 4.730 4.550 4.590 1,745,018 -0.09(-1.92%)
Apr 24, 2009 4.670 4.810 4.610 4.680 1,982,887 +0.03(+0.65%)
Apr 23, 2009 4.760 4.840 4.540 4.650 1,454,002 -0.09(-1.90%)
Apr 22, 2009 4.700 4.880 4.680 4.740 1,545,440 -0.01(-0.21%)
Apr 21, 2009 4.570 4.880 4.460 4.750 1,810,679 +0.16(+3.49%)
Apr 20, 2009 4.740 4.780 4.585 4.590 1,269,146 -0.28(-5.75%)
Apr 17, 2009 4.830 4.915 4.700 4.870 1,554,774 +0.06(+1.25%)
Apr 16, 2009 4.920 4.920 4.690 4.810 2,035,034 -0.04(-0.82%)
Apr 15, 2009 4.820 4.860 4.670 4.850 2,386,899 +0.01(+0.21%)
Apr 14, 2009 4.820 4.960 4.760 4.840 1,245,219 -0.05(-1.02%)
Apr 13, 2009 4.830 4.950 4.740 4.890 4,554,030 +0.02(+0.41%)
Apr 09, 2009 4.670 4.880 4.660 4.870 3,272,353 +0.25(+5.41%)
Apr 08, 2009 4.320 4.650 4.290 4.620 3,223,857 +0.34(+7.94%)
Apr 07, 2009 4.410 4.410 4.260 4.280 1,348,217 -0.20(-4.46%)
Apr 06, 2009 4.470 4.500 4.400 4.480 1,037,902 -0.06(-1.32%)
Apr 03, 2009 4.470 4.560 4.450 4.540 1,277,962 +0.11(+2.48%)
Apr 02, 2009 4.360 4.510 4.360 4.430 2,430,642 +0.18(+4.24%)
Apr 01, 2009 4.110 4.270 4.050 4.250 1,670,159 +0.05(+1.19%)
Mar 31, 2009 4.120 4.310 4.080 4.200 1,608,427 +0.12(+2.94%)
Mar 30, 2009 4.060 4.121 4.000 4.080 2,792,457 -0.42(-9.33%)
Mar 26, 2009 4.210 4.500 4.210 4.500 4,126,274 +0.34(+8.17%)
Mar 25, 2009 4.010 4.260 4.000 4.160 2,366,765 +0.00(+0.00%)
Mar 24, 2009 4.220 4.230 4.110 4.160 2,238,634 -0.10(-2.35%)
Mar 23, 2009 4.090 4.260 3.920 4.260 2,493,898 +0.33(+8.40%)
Mar 20, 2009 4.160 4.180 3.900 3.930 4,646,348 -0.27(-6.43%)
Mar 19, 2009 4.400 4.400 4.160 4.200 2,152,396 -0.19(-4.33%)
Mar 18, 2009 4.200 4.390 4.160 4.390 1,362,611 +0.16(+3.78%)
Mar 17, 2009 4.050 4.230 4.010 4.230 1,222,499 +0.19(+4.70%)
Mar 16, 2009 4.130 4.210 4.030 4.040 1,698,398 -0.07(-1.70%)
Mar 13, 2009 4.140 4.150 4.030 4.110 2,038,083 -0.01(-0.24%)
Mar 12, 2009 3.850 4.200 3.800 4.120 4,456,715 +0.30(+7.85%)
Mar 11, 2009 3.880 3.990 3.790 3.820 2,416,372 -0.01(-0.26%)
Mar 10, 2009 3.700 3.920 3.670 3.830 3,354,235 +0.23(+6.39%)
Mar 09, 2009 3.660 3.820 3.567 3.600 1,982,242 -0.10(-2.70%)
Mar 06, 2009 3.730 3.850 3.590 3.700 2,933,470 -0.03(-0.80%)
Mar 05, 2009 3.780 3.880 3.620 3.730 2,726,422 -0.10(-2.61%)
Mar 04, 2009 3.890 4.010 3.750 3.830 3,220,690 -0.14(-3.53%)
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.