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 (%)
Sep 30, 2013 13.42 13.56 13.30 13.51 2,401,478 -0.04(-0.30%)
Sep 27, 2013 13.51 13.59 13.37 13.55 0 +0.01(+0.07%)
Sep 26, 2013 13.60 13.68 13.47 13.54 2,069,232 -0.03(-0.22%)
Sep 25, 2013 13.59 13.72 13.49 13.57 0 -0.03(-0.22%)
Sep 24, 2013 13.55 13.66 13.42 13.60 0 +0.05(+0.37%)
Sep 23, 2013 13.61 13.66 13.46 13.55 2,478,796 -0.06(-0.44%)
Sep 20, 2013 13.90 13.91 13.58 13.61 0 -0.27(-1.95%)
Sep 19, 2013 14.10 14.10 13.83 13.88 0 -0.19(-1.35%)
Sep 18, 2013 14.04 14.07 13.87 14.07 0 +0.07(+0.50%)
Sep 17, 2013 13.66 14.07 13.65 14.00 0 +0.31(+2.26%)
Sep 16, 2013 13.95 13.97 13.61 13.69 0 -0.10(-0.73%)
Sep 13, 2013 13.92 13.97 13.74 13.79 0 -0.09(-0.65%)
Sep 12, 2013 13.61 13.93 13.59 13.88 5,039,842 +0.38(+2.81%)
Sep 11, 2013 13.48 13.55 13.41 13.50 2,089,887 -0.01(-0.07%)
Sep 10, 2013 13.41 13.56 13.36 13.51 2,304,344 +0.14(+1.08%)
Sep 09, 2013 13.33 13.49 13.24 13.37 3,410,972 +0.10(+0.72%)
Sep 06, 2013 13.52 13.52 13.23 13.27 0 -0.19(-1.41%)
Sep 05, 2013 13.45 13.56 13.38 13.46 2,047,900 +0.04(+0.30%)
Sep 04, 2013 13.29 13.47 13.20 13.42 5,492,160 +0.15(+1.13%)
Sep 03, 2013 13.56 13.64 13.13 13.27 0 -0.20(-1.48%)
Aug 30, 2013 13.68 13.68 13.42 13.47 0 -0.20(-1.46%)
Aug 29, 2013 13.58 13.73 13.55 13.67 0 +0.11(+0.81%)
Aug 28, 2013 13.70 13.76 13.55 13.56 2,151,939 -0.13(-0.95%)
Aug 27, 2013 13.94 13.97 13.61 13.69 2,791,219 -0.31(-2.21%)
Aug 26, 2013 14.05 14.15 13.97 14.00 8,243,705 -0.06(-0.43%)
Aug 23, 2013 14.13 14.13 13.93 14.06 0 -0.04(-0.28%)
Aug 22, 2013 14.06 14.17 13.88 14.10 0 +0.10(+0.71%)
Aug 21, 2013 14.28 14.28 14.00 14.00 0 -0.30(-2.10%)
Aug 20, 2013 14.28 14.39 14.22 14.30 3,975,485 +0.00(+0.00%)
Aug 19, 2013 14.29 14.57 14.26 14.30 4,696,623 -0.07(-0.49%)
Aug 16, 2013 14.35 14.55 14.33 14.37 0 -0.05(-0.35%)
Aug 15, 2013 14.38 14.47 14.18 14.42 9,739,441 +0.00(+0.00%)
Aug 14, 2013 14.20 14.44 14.02 14.42 5,766,977 +0.21(+1.48%)
Aug 13, 2013 14.21 14.33 14.14 14.21 2,375,971 -0.05(-0.35%)
Aug 12, 2013 14.16 14.33 14.04 14.26 5,789,410 +0.03(+0.21%)
Aug 09, 2013 14.42 14.47 14.18 14.23 2,532,666 -0.19(-1.32%)
Aug 08, 2013 14.45 14.46 14.18 14.42 3,356,538 +0.02(+0.14%)
Aug 07, 2013 14.49 14.51 14.25 14.40 2,273,885 -0.10(-0.69%)
Aug 06, 2013 14.78 14.81 14.40 14.50 2,325,359 -0.28(-1.89%)
Aug 05, 2013 14.83 14.93 14.67 14.78 2,068,250 -0.16(-1.07%)
Aug 02, 2013 15.00 15.00 14.81 14.94 1,934,029 -0.02(-0.13%)
Aug 01, 2013 14.69 15.06 14.65 14.96 4,713,023 +0.38(+2.61%)
Jul 31, 2013 14.50 14.71 14.49 14.58 0 +0.14(+0.97%)
Jul 30, 2013 14.36 14.49 14.16 14.44 0 +0.10(+0.70%)
Jul 29, 2013 14.41 14.48 14.31 14.34 0 -0.14(-0.97%)
Jul 26, 2013 14.89 14.89 14.39 14.48 0 -0.40(-2.69%)
Jul 25, 2013 15.46 15.46 14.72 14.88 0 -0.52(-3.38%)
Jul 24, 2013 15.61 15.61 15.26 15.40 3,339,122 -0.18(-1.16%)
Jul 23, 2013 15.73 15.81 15.50 15.58 0 -0.07(-0.45%)
Jul 22, 2013 15.81 15.86 15.64 15.65 0 -0.12(-0.76%)
Jul 19, 2013 15.61 15.83 15.59 15.77 0 +0.02(+0.13%)
Jul 18, 2013 15.68 15.96 15.64 15.75 0 +0.05(+0.32%)
Jul 17, 2013 15.74 15.79 15.66 15.70 4,797,666 -0.02(-0.13%)
Jul 16, 2013 15.75 15.82 15.66 15.72 0 -0.03(-0.19%)
Jul 15, 2013 15.68 15.79 15.53 15.75 0 +0.13(+0.83%)
Jul 12, 2013 15.52 15.70 15.46 15.62 0 +0.14(+0.90%)
Jul 11, 2013 15.45 15.52 15.31 15.48 0 +0.21(+1.38%)
Jul 10, 2013 15.13 15.33 15.13 15.27 0 +0.10(+0.66%)
Jul 09, 2013 15.15 15.22 15.06 15.17 1,207,094 +0.11(+0.73%)
Jul 08, 2013 15.11 15.20 15.01 15.06 0 -0.05(-0.33%)
Jul 05, 2013 14.62 15.14 14.61 15.11 0 +0.52(+3.56%)
Jul 03, 2013 14.52 14.68 14.51 14.59 0 +0.02(+0.14%)
Jul 02, 2013 14.63 14.76 14.51 14.57 0 -0.04(-0.27%)
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.