Cadence Design Sys (NQ: CDNS )

147.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.880 7.900 7.730 7.860 6,232,254 -0.11(-1.38%)
Nov 29, 2010 8.040 8.080 7.910 7.970 3,161,599 -0.12(-1.48%)
Nov 26, 2010 8.120 8.240 8.080 8.090 1,033,144 -0.08(-0.98%)
Nov 24, 2010 8.090 8.170 8.170 8.170 3,283,179 +0.12(+1.49%)
Nov 23, 2010 8.070 8.180 8.040 8.050 2,508,527 -0.14(-1.71%)
Nov 22, 2010 8.270 8.425 8.190 8.190 3,027,799 -0.13(-1.59%)
Nov 19, 2010 8.350 8.430 8.300 8.322 2,344,338 -0.03(-0.33%)
Nov 18, 2010 8.210 8.440 8.195 8.350 1,984,011 +0.21(+2.58%)
Nov 17, 2010 8.110 8.220 8.080 8.140 1,338,874 +0.02(+0.25%)
Nov 16, 2010 8.160 8.250 8.010 8.120 2,310,817 -0.12(-1.46%)
Nov 15, 2010 8.340 8.410 8.200 8.240 1,410,230 -0.08(-0.96%)
Nov 12, 2010 8.380 8.460 8.210 8.320 2,339,586 -0.11(-1.30%)
Nov 11, 2010 8.380 8.500 8.280 8.430 1,548,714 -0.05(-0.59%)
Nov 10, 2010 8.400 8.520 8.280 8.480 3,371,553 +0.06(+0.71%)
Nov 09, 2010 8.520 8.679 8.380 8.420 1,768,289 -0.11(-1.29%)
Nov 08, 2010 8.600 8.610 8.440 8.530 1,109,105 -0.08(-0.93%)
Nov 05, 2010 8.480 8.630 8.400 8.610 6,229,321 +0.15(+1.77%)
Nov 04, 2010 8.500 8.590 8.390 8.460 4,780,651 +0.01(+0.12%)
Nov 03, 2010 8.520 8.520 8.395 8.450 3,173,861 -0.05(-0.59%)
Nov 02, 2010 8.470 8.590 8.440 8.500 3,306,498 +0.06(+0.71%)
Nov 01, 2010 8.510 8.620 8.390 8.440 3,043,248 -0.03(-0.35%)
Oct 29, 2010 8.410 8.640 8.380 8.470 5,237,029 +0.04(+0.47%)
Oct 28, 2010 8.100 8.560 8.100 8.430 10,595,295 +0.34(+4.20%)
Oct 27, 2010 8.150 8.230 7.980 8.090 3,521,987 +0.00(+0.00%)
Oct 25, 2010 8.010 8.130 7.990 8.090 3,041,110 +0.12(+1.51%)
Oct 22, 2010 7.810 8.020 7.740 7.970 2,083,956 +0.16(+2.05%)
Oct 21, 2010 7.760 7.880 7.690 7.810 1,588,737 +0.08(+1.03%)
Oct 20, 2010 7.730 7.800 7.640 7.730 2,371,562 +0.04(+0.52%)
Oct 19, 2010 7.720 7.835 7.590 7.690 4,670,386 -0.13(-1.66%)
Oct 18, 2010 7.950 7.980 7.743 7.820 3,556,211 -0.15(-1.88%)
Oct 15, 2010 8.190 8.210 7.940 7.970 7,404,389 -0.20(-2.45%)
Oct 14, 2010 7.940 8.310 7.920 8.170 6,556,365 +0.20(+2.51%)
Oct 13, 2010 7.770 8.000 7.740 7.970 3,811,023 +0.23(+2.97%)
Oct 12, 2010 7.660 7.810 7.520 7.740 3,838,284 +0.07(+0.91%)
Oct 11, 2010 7.610 7.700 7.540 7.670 1,622,617 +0.04(+0.52%)
Oct 08, 2010 7.620 7.660 7.470 7.630 1,837,576 -0.01(-0.13%)
Oct 07, 2010 7.600 7.680 7.510 7.640 1,148,548 +0.06(+0.79%)
Oct 06, 2010 7.760 7.790 7.550 7.580 1,264,555 -0.18(-2.32%)
Oct 05, 2010 7.580 7.760 7.560 7.760 2,307,547 +0.26(+3.47%)
Oct 04, 2010 7.540 7.640 7.420 7.500 1,483,210 -0.10(-1.32%)
Oct 01, 2010 7.710 7.710 7.500 7.600 2,069,895 -0.03(-0.39%)
Sep 30, 2010 7.690 7.770 7.570 7.630 2,184,988 +0.02(+0.26%)
Sep 29, 2010 7.530 7.630 7.480 7.610 2,248,120 +0.02(+0.26%)
Sep 28, 2010 7.650 7.710 7.420 7.590 5,789,468 -0.11(-1.43%)
Sep 27, 2010 7.710 7.800 7.660 7.700 1,513,741 -0.03(-0.39%)
Sep 24, 2010 7.630 7.750 7.630 7.730 1,577,911 +0.22(+2.93%)
Sep 23, 2010 7.560 7.780 7.510 7.510 2,747,793 -0.13(-1.70%)
Sep 22, 2010 7.660 7.750 7.520 7.640 2,946,016 -0.06(-0.78%)
Sep 21, 2010 7.810 7.830 7.630 7.700 2,807,443 -0.13(-1.66%)
Sep 20, 2010 7.800 7.920 7.730 7.830 1,516,511 +0.07(+0.90%)
Sep 17, 2010 7.710 7.790 7.660 7.760 2,862,256 +0.03(+0.39%)
Sep 15, 2010 7.670 7.830 7.660 7.730 4,515,913 +0.04(+0.52%)
Sep 14, 2010 7.460 7.740 7.410 7.690 8,654,225 +0.24(+3.22%)
Sep 13, 2010 7.440 7.520 7.380 7.450 3,775,272 +0.05(+0.68%)
Sep 10, 2010 7.340 7.450 7.290 7.400 3,036,153 +0.06(+0.82%)
Sep 09, 2010 7.250 7.430 7.240 7.340 5,652,498 +0.15(+2.09%)
Sep 08, 2010 7.170 7.210 7.070 7.190 2,050,116 +0.06(+0.84%)
Sep 07, 2010 7.130 7.200 7.080 7.130 2,297,494 -0.05(-0.70%)
Sep 03, 2010 7.180 7.200 7.060 7.180 2,263,039 +0.09(+1.27%)
Sep 02, 2010 6.990 7.160 6.960 7.090 3,008,226 +0.08(+1.11%)
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.