Cadence Design Sys (NQ: CDNS )

186.35 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.12 20.81 20.81 20.81 3,118,200 -0.41(-1.93%)
Dec 30, 2015 21.26 21.37 21.14 21.22 1,753,882 -0.05(-0.24%)
Dec 29, 2015 21.28 21.48 21.04 21.27 2,425,265 +0.06(+0.28%)
Dec 28, 2015 21.18 21.25 21.02 21.21 1,934,183 -0.08(-0.38%)
Dec 24, 2015 21.38 21.29 21.29 21.29 950,400 -0.03(-0.14%)
Dec 23, 2015 21.24 21.48 21.07 21.32 2,435,477 +0.14(+0.66%)
Dec 22, 2015 20.97 21.25 20.53 21.18 2,040,528 +0.26(+1.24%)
Dec 21, 2015 21.11 21.21 20.70 20.92 3,592,824 -0.08(-0.38%)
Dec 18, 2015 21.26 21.52 21.00 21.00 5,059,499 -0.34(-1.59%)
Dec 17, 2015 21.79 21.84 21.33 21.34 1,767,085 -0.43(-1.98%)
Dec 16, 2015 21.57 21.80 21.37 21.77 3,853,540 +0.16(+0.74%)
Dec 15, 2015 21.34 21.77 21.25 21.61 4,557,239 +0.42(+1.98%)
Dec 14, 2015 21.51 21.51 20.96 21.19 3,164,274 +0.10(+0.47%)
Dec 11, 2015 20.97 21.37 20.88 21.09 2,443,893 -0.05(-0.24%)
Dec 10, 2015 21.16 21.29 20.95 21.14 2,698,578 +0.03(+0.14%)
Dec 09, 2015 21.40 21.66 21.05 21.11 2,929,248 -0.39(-1.81%)
Dec 08, 2015 21.80 21.80 21.33 21.50 2,559,210 -0.06(-0.28%)
Dec 07, 2015 21.56 21.76 21.43 21.56 2,831,061 -0.09(-0.42%)
Dec 04, 2015 21.29 21.75 21.25 21.65 2,459,474 +0.43(+2.03%)
Dec 03, 2015 22.23 22.23 20.96 21.22 5,808,638 -1.00(-4.50%)
Dec 02, 2015 22.29 22.40 22.17 22.22 2,101,415 -0.05(-0.22%)
Dec 01, 2015 19.66 22.63 19.35 22.27 2,672,801 -0.03(-0.13%)
Nov 30, 2015 22.36 22.47 22.24 22.30 3,317,627 -0.07(-0.31%)
Nov 27, 2015 22.14 22.43 22.00 22.37 1,532,706 +0.29(+1.31%)
Nov 25, 2015 21.78 22.08 22.08 22.08 2,561,100 +0.36(+1.66%)
Nov 24, 2015 21.66 21.93 21.56 21.72 4,569,659 +0.01(+0.05%)
Nov 23, 2015 21.52 21.99 21.52 21.71 4,123,752 +0.24(+1.12%)
Nov 20, 2015 22.15 22.16 21.34 21.47 9,270,543 -1.66(-7.18%)
Nov 19, 2015 22.97 23.21 22.93 23.13 2,243,369 +0.22(+0.96%)
Nov 18, 2015 22.63 22.92 22.44 22.91 2,127,694 +0.30(+1.33%)
Nov 17, 2015 22.52 22.75 22.48 22.61 1,998,226 +0.12(+0.53%)
Nov 16, 2015 22.25 22.50 22.23 22.49 2,268,486 +0.20(+0.90%)
Nov 13, 2015 22.36 22.52 22.19 22.29 3,047,998 -0.14(-0.62%)
Nov 12, 2015 22.45 22.68 22.10 22.43 2,040,726 -0.13(-0.58%)
Nov 11, 2015 22.90 22.96 22.54 22.56 4,394,495 -0.22(-0.97%)
Nov 10, 2015 22.58 22.84 22.55 22.78 4,473,569 +0.20(+0.89%)
Nov 09, 2015 22.63 22.73 22.44 22.58 5,178,505 -0.13(-0.57%)
Nov 06, 2015 22.40 22.71 22.40 22.71 1,856,859 +0.25(+1.11%)
Nov 05, 2015 22.49 22.56 22.31 22.46 3,854,654 +0.01(+0.04%)
Nov 04, 2015 22.33 22.57 22.23 22.45 7,754,392 +0.19(+0.85%)
Nov 03, 2015 22.26 22.40 22.17 22.26 3,521,385 +0.00(+0.00%)
Nov 02, 2015 22.19 22.45 22.19 22.26 2,771,833 +0.04(+0.18%)
Oct 30, 2015 22.13 22.32 21.94 22.22 3,136,554 +0.18(+0.82%)
Oct 29, 2015 22.32 22.41 22.00 22.04 3,060,080 -0.37(-1.65%)
Oct 28, 2015 21.88 22.44 21.80 22.41 5,651,997 +0.66(+3.03%)
Oct 27, 2015 22.00 23.30 21.75 21.75 10,502,015 +0.40(+1.87%)
Oct 26, 2015 21.33 21.53 21.33 21.35 2,858,090 -0.04(-0.21%)
Oct 23, 2015 21.26 21.41 21.09 21.39 2,984,085 +0.27(+1.30%)
Oct 22, 2015 21.09 21.44 21.00 21.12 4,770,339 +0.12(+0.57%)
Oct 21, 2015 21.28 21.34 20.98 21.00 2,775,514 -0.14(-0.66%)
Oct 20, 2015 21.20 21.30 21.11 21.14 3,473,214 -0.07(-0.33%)
Oct 19, 2015 21.33 21.43 21.07 21.21 4,199,976 -0.14(-0.66%)
Oct 16, 2015 21.46 21.52 21.27 21.35 2,378,791 -0.04(-0.19%)
Oct 15, 2015 21.44 21.52 21.23 21.39 2,414,825 +0.05(+0.23%)
Oct 14, 2015 21.59 21.77 21.33 21.34 2,856,643 -0.29(-1.34%)
Oct 13, 2015 21.59 21.79 21.34 21.63 2,295,126 -0.03(-0.14%)
Oct 12, 2015 21.73 21.79 21.64 21.66 1,419,991 -0.09(-0.41%)
Oct 09, 2015 21.42 21.80 21.09 21.75 2,469,944 +0.38(+1.78%)
Oct 08, 2015 21.31 21.39 21.12 21.37 2,425,178 -0.03(-0.14%)
Oct 07, 2015 21.40 21.50 20.99 21.40 3,208,348 +0.08(+0.38%)
Oct 06, 2015 21.37 21.53 21.18 21.32 3,767,154 +0.02(+0.09%)
Oct 05, 2015 20.95 21.30 20.92 21.30 3,091,031 +0.49(+2.35%)
Oct 02, 2015 20.31 20.80 20.08 20.81 3,447,540 +0.29(+1.41%)
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.