Cadence Design Sys (NQ: CDNS )

160.87 USD -0.06 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.87 12.99 12.74 12.87 2,625,532 -0.04(-0.27%)
Sep 27, 2012 12.88 12.93 12.73 12.90 3,125,392 +0.10(+0.78%)
Sep 26, 2012 12.85 12.96 12.54 12.80 2,371,203 -0.05(-0.43%)
Sep 25, 2012 13.14 13.20 12.78 12.86 4,175,006 -0.28(-2.09%)
Sep 24, 2012 13.27 13.29 13.10 13.13 1,576,740 -0.19(-1.43%)
Sep 21, 2012 13.44 13.56 13.32 13.32 3,367,861 -0.01(-0.08%)
Sep 20, 2012 13.35 13.39 13.21 13.33 1,697,326 -0.10(-0.74%)
Sep 19, 2012 13.32 13.48 13.29 13.43 1,996,567 +0.04(+0.26%)
Sep 18, 2012 13.43 13.46 13.33 13.39 2,207,226 -0.10(-0.70%)
Sep 17, 2012 13.56 13.58 13.43 13.49 1,915,750 -0.05(-0.37%)
Sep 14, 2012 13.60 13.72 13.40 13.54 4,063,445 -0.07(-0.51%)
Sep 13, 2012 13.57 13.79 13.53 13.61 5,344,637 +0.00(+0.00%)
Sep 12, 2012 13.49 13.65 13.49 13.61 2,108,607 +0.12(+0.89%)
Sep 11, 2012 13.62 13.64 13.47 13.49 1,998,212 -0.16(-1.17%)
Sep 10, 2012 13.59 13.69 13.48 13.65 3,869,543 +0.11(+0.81%)
Sep 07, 2012 13.45 13.56 13.34 13.54 2,614,872 +0.06(+0.45%)
Sep 06, 2012 13.48 13.54 13.45 13.48 2,133,859 +0.06(+0.45%)
Sep 05, 2012 13.35 13.49 13.31 13.42 3,119,712 +0.03(+0.22%)
Sep 04, 2012 13.16 13.41 13.10 13.39 3,257,701 +0.19(+1.44%)
Aug 31, 2012 12.95 13.22 12.83 13.20 3,041,458 +0.36(+2.80%)
Aug 30, 2012 12.92 13.00 12.83 12.84 1,374,600 -0.18(-1.38%)
Aug 29, 2012 13.03 13.09 12.91 13.02 1,697,397 +0.25(+1.96%)
Aug 27, 2012 12.84 12.84 12.68 12.77 2,396,731 +0.04(+0.31%)
Aug 24, 2012 12.88 12.89 12.71 12.73 2,061,921 -0.16(-1.28%)
Aug 23, 2012 12.85 13.05 12.81 12.89 3,370,453 +0.03(+0.19%)
Aug 22, 2012 12.77 12.92 12.68 12.87 2,588,533 +0.03(+0.23%)
Aug 21, 2012 12.75 13.00 12.61 12.84 3,008,798 +0.08(+0.63%)
Aug 20, 2012 12.69 12.81 12.56 12.76 2,843,405 -0.02(-0.16%)
Aug 17, 2012 12.64 12.80 12.60 12.78 1,907,640 +0.13(+1.03%)
Aug 16, 2012 12.51 12.71 12.46 12.65 1,586,858 +0.11(+0.88%)
Aug 15, 2012 12.30 12.58 12.29 12.54 2,184,130 +0.16(+1.29%)
Aug 14, 2012 12.56 12.64 12.32 12.38 1,701,674 -0.15(-1.20%)
Aug 13, 2012 12.47 12.64 12.45 12.53 3,674,978 -0.03(-0.24%)
Aug 10, 2012 12.55 12.65 12.46 12.56 2,271,999 -0.02(-0.16%)
Aug 09, 2012 12.44 12.66 12.43 12.58 3,392,249 +0.14(+1.13%)
Aug 08, 2012 12.37 12.49 12.30 12.44 2,738,653 +0.05(+0.40%)
Aug 07, 2012 12.42 12.50 12.35 12.39 3,656,623 +0.00(+0.00%)
Aug 06, 2012 12.43 12.50 12.36 12.39 3,751,004 -0.04(-0.32%)
Aug 03, 2012 12.40 12.49 12.31 12.43 3,905,440 +0.19(+1.55%)
Aug 02, 2012 12.12 12.27 12.02 12.24 4,144,727 +0.03(+0.25%)
Aug 01, 2012 12.24 12.34 12.11 12.21 3,896,933 -0.01(-0.08%)
Jul 31, 2012 12.15 12.39 12.15 12.22 4,074,284 -0.02(-0.16%)
Jul 30, 2012 12.15 12.29 12.12 12.24 3,799,001 -0.15(-1.21%)
Jul 27, 2012 11.74 12.43 11.74 12.39 4,351,237 +0.38(+3.12%)
Jul 26, 2012 11.76 12.13 11.51 12.02 7,453,500 +0.60(+5.21%)
Jul 25, 2012 11.31 11.54 11.14 11.42 7,910,433 +0.20(+1.74%)
Jul 24, 2012 11.47 11.50 11.15 11.22 6,777,844 -0.25(-2.14%)
Jul 23, 2012 11.34 11.52 11.21 11.47 3,455,223 -0.09(-0.82%)
Jul 20, 2012 11.65 11.72 11.55 11.56 2,826,575 -0.15(-1.24%)
Jul 19, 2012 11.59 11.76 11.57 11.71 3,322,937 +0.21(+1.83%)
Jul 18, 2012 11.25 11.58 11.22 11.50 2,880,232 +0.27(+2.40%)
Jul 17, 2012 11.20 11.36 11.09 11.23 2,782,757 +0.06(+0.54%)
Jul 16, 2012 10.99 11.31 10.89 11.17 3,576,593 +0.12(+1.09%)
Jul 13, 2012 10.90 11.06 10.84 11.05 4,261,904 +0.19(+1.75%)
Jul 12, 2012 10.97 11.09 10.83 10.86 6,820,350 -0.18(-1.63%)
Jul 11, 2012 11.05 11.23 10.89 11.04 4,381,458 +0.02(+0.23%)
Jul 10, 2012 11.30 11.39 10.96 11.02 4,311,507 -0.16(-1.48%)
Jul 09, 2012 11.38 11.49 11.13 11.18 3,064,540 -0.24(-2.10%)
Jul 06, 2012 11.58 11.63 11.32 11.42 2,493,757 -0.29(-2.48%)
Jul 05, 2012 11.45 11.74 11.45 11.71 3,472,832 +0.19(+1.65%)
Jul 03, 2012 11.25 11.61 11.20 11.52 2,687,011 +0.29(+2.63%)
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.