Cadence Design Sys (NQ: CDNS )

187.19 +0.85 (+0.46%)
Streaming Delayed Price Updated: 11:37 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.290 9.490 9.120 9.240 3,196,105 +0.04(+0.43%)
Aug 30, 2011 9.160 9.320 9.030 9.200 2,207,679 -0.06(-0.65%)
Aug 29, 2011 9.000 9.340 8.970 9.260 2,499,672 +0.39(+4.40%)
Aug 26, 2011 8.550 8.900 8.450 8.870 1,668,150 +0.26(+3.02%)
Aug 25, 2011 8.910 8.990 8.570 8.610 1,641,472 -0.25(-2.82%)
Aug 24, 2011 8.650 8.895 8.560 8.860 3,524,192 +0.21(+2.43%)
Aug 23, 2011 8.360 8.670 8.160 8.650 3,330,971 +0.35(+4.22%)
Aug 22, 2011 8.320 8.430 8.150 8.300 2,684,958 +0.18(+2.22%)
Aug 19, 2011 8.210 8.533 8.090 8.120 2,743,154 -0.28(-3.33%)
Aug 18, 2011 8.700 8.700 8.320 8.400 3,899,176 -0.55(-6.15%)
Aug 17, 2011 9.070 9.170 8.790 8.950 4,828,981 -0.07(-0.78%)
Aug 16, 2011 9.270 9.360 8.920 9.020 3,626,065 -0.38(-4.04%)
Aug 15, 2011 9.180 9.430 9.070 9.400 2,750,816 +0.34(+3.70%)
Aug 12, 2011 9.200 9.320 9.040 9.065 2,151,724 -0.04(-0.38%)
Aug 11, 2011 8.710 9.250 8.660 9.100 4,507,350 +0.46(+5.32%)
Aug 10, 2011 8.710 8.990 8.540 8.640 4,758,156 -0.28(-3.14%)
Aug 09, 2011 8.660 8.920 8.100 8.920 6,163,584 +0.64(+7.73%)
Aug 08, 2011 8.790 8.990 8.280 8.280 6,330,949 -0.86(-9.41%)
Aug 05, 2011 9.150 9.410 8.880 9.140 7,874,638 -0.15(-1.61%)
Aug 04, 2011 9.800 9.860 9.230 9.290 5,041,450 -0.68(-6.82%)
Aug 03, 2011 9.740 10.00 9.580 9.970 4,189,347 +0.28(+2.89%)
Aug 02, 2011 10.02 10.10 9.690 9.690 3,871,634 -0.37(-3.68%)
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.