Cadence Design Sys (NQ: CDNS )

158.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 14.60 14.69 14.51 14.61 0 +0.13(+0.90%)
Jun 28, 2013 14.54 14.60 14.43 14.48 2,098,521 -0.12(-0.82%)
Jun 27, 2013 14.48 14.63 14.41 14.60 0 +0.19(+1.32%)
Jun 26, 2013 14.36 14.50 14.28 14.41 0 +0.15(+1.05%)
Jun 25, 2013 14.29 14.34 14.08 14.26 0 +0.04(+0.28%)
Jun 24, 2013 14.27 14.35 14.12 14.22 0 -0.14(-1.01%)
Jun 21, 2013 14.44 14.44 14.12 14.37 3,991,566 -0.04(-0.24%)
Jun 20, 2013 14.77 14.79 14.35 14.40 0 -0.43(-2.90%)
Jun 19, 2013 15.01 15.02 14.81 14.83 0 -0.19(-1.26%)
Jun 18, 2013 15.09 15.16 14.97 15.02 1,827,494 -0.03(-0.20%)
Jun 17, 2013 14.91 15.09 14.87 15.05 0 +0.25(+1.69%)
Jun 14, 2013 14.91 14.95 14.80 14.80 0 -0.08(-0.54%)
Jun 13, 2013 14.71 14.93 14.60 14.88 1,613,926 +0.14(+0.95%)
Jun 12, 2013 14.80 14.86 14.66 14.74 1,825,173 -0.03(-0.20%)
Jun 11, 2013 14.91 14.95 14.74 14.77 1,792,825 -0.28(-1.86%)
Jun 10, 2013 15.30 15.32 15.02 15.05 0 -0.12(-0.79%)
Jun 07, 2013 15.09 15.23 14.99 15.17 0 +0.24(+1.61%)
Jun 06, 2013 14.84 14.98 14.79 14.93 0 +0.11(+0.74%)
Jun 05, 2013 15.02 15.11 14.78 14.82 0 -0.17(-1.13%)
Jun 04, 2013 15.18 15.27 14.84 14.99 0 -0.16(-1.06%)
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.