Cadence Design Sys (NQ: CDNS )

176.78 +4.74 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.03 14.02 14.02 14.02 960,600 +0.03(+0.21%)
Dec 30, 2013 13.95 14.09 13.87 13.99 1,584,850 +0.06(+0.43%)
Dec 27, 2013 13.63 13.95 13.63 13.93 1,543,746 +0.16(+1.16%)
Dec 26, 2013 13.85 13.89 13.73 13.77 1,204,173 -0.04(-0.29%)
Dec 24, 2013 13.81 13.84 13.66 13.81 1,250,623 +0.09(+0.66%)
Dec 23, 2013 13.64 13.76 13.46 13.72 4,510,165 +0.17(+1.22%)
Dec 20, 2013 13.58 13.73 13.28 13.55 9,493,707 +0.02(+0.11%)
Dec 19, 2013 13.58 13.87 13.46 13.54 3,702,216 -0.15(-1.10%)
Dec 18, 2013 13.82 13.89 13.52 13.69 4,195,353 -0.12(-0.87%)
Dec 17, 2013 13.68 13.83 13.60 13.81 2,889,985 +0.12(+0.84%)
Dec 16, 2013 13.64 13.77 13.57 13.70 3,289,909 +0.14(+1.07%)
Dec 13, 2013 13.48 13.61 13.43 13.55 2,280,179 +0.13(+0.97%)
Dec 12, 2013 13.52 13.56 13.37 13.42 1,552,364 -0.13(-0.96%)
Dec 11, 2013 13.64 13.66 13.50 13.55 2,423,779 -0.11(-0.81%)
Dec 10, 2013 13.38 13.72 13.37 13.66 4,003,069 +0.24(+1.79%)
Dec 09, 2013 13.30 13.45 13.27 13.42 3,254,716 +0.06(+0.45%)
Dec 06, 2013 13.45 13.54 13.34 13.36 0 -0.02(-0.15%)
Dec 05, 2013 13.61 13.63 13.33 13.38 0 -0.23(-1.69%)
Dec 04, 2013 13.36 13.70 13.28 13.61 0 +0.23(+1.72%)
Dec 03, 2013 13.21 13.40 13.27 13.38 0 +0.07(+0.53%)
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.