Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.94 19.94 19.69 19.79 2,341,140 -0.13(-0.65%)
May 28, 2015 20.05 20.18 19.87 19.92 4,252,782 -0.19(-0.94%)
May 27, 2015 19.97 20.16 19.89 20.11 6,930,201 +0.23(+1.13%)
May 26, 2015 19.83 19.94 19.75 19.89 6,696,672 -0.01(-0.08%)
May 22, 2015 19.75 19.90 19.90 19.90 8,147,700 +0.08(+0.40%)
May 21, 2015 19.53 19.85 19.45 19.82 5,569,859 +0.26(+1.33%)
May 20, 2015 19.46 19.74 19.39 19.56 4,943,246 +0.16(+0.82%)
May 19, 2015 19.46 19.60 19.33 19.40 3,157,600 -0.08(-0.41%)
May 18, 2015 19.24 19.49 19.10 19.48 4,116,163 +0.28(+1.46%)
May 15, 2015 19.24 19.31 19.14 19.20 3,508,652 -0.06(-0.31%)
May 14, 2015 19.11 19.32 19.05 19.26 3,614,972 +0.27(+1.42%)
May 13, 2015 19.08 19.22 18.95 18.99 3,737,842 -0.01(-0.05%)
May 12, 2015 19.09 19.13 18.85 19.00 3,458,589 -0.14(-0.73%)
May 11, 2015 19.19 19.24 19.07 19.14 3,430,492 -0.04(-0.21%)
May 08, 2015 19.16 19.33 19.10 19.18 4,974,024 +0.20(+1.05%)
May 07, 2015 18.65 19.02 18.42 18.98 4,431,928 +0.34(+1.82%)
May 06, 2015 18.68 18.71 18.47 18.64 3,899,614 +0.05(+0.30%)
May 05, 2015 18.78 18.84 18.55 18.58 4,733,604 -0.29(-1.51%)
May 04, 2015 18.97 19.19 18.81 18.87 4,883,143 -0.09(-0.47%)
May 01, 2015 18.73 19.09 18.70 18.96 5,079,603 +0.31(+1.66%)
Apr 30, 2015 18.84 19.00 18.59 18.65 5,531,306 -0.28(-1.48%)
Apr 29, 2015 19.33 19.53 18.89 18.93 9,513,267 -0.49(-2.52%)
Apr 28, 2015 19.44 19.83 19.15 19.42 11,954,522 +0.66(+3.52%)
Apr 27, 2015 19.03 19.24 18.73 18.76 5,528,533 -0.23(-1.21%)
Apr 24, 2015 19.31 19.33 18.93 18.99 4,016,240 -0.23(-1.20%)
Apr 23, 2015 19.27 19.34 19.14 19.22 4,587,888 -0.08(-0.41%)
Apr 22, 2015 18.91 19.32 18.73 19.30 4,581,273 +0.47(+2.50%)
Apr 21, 2015 18.73 18.85 18.61 18.83 3,434,821 +0.19(+1.02%)
Apr 20, 2015 17.76 18.71 17.76 18.64 3,648,693 +0.21(+1.14%)
Apr 17, 2015 18.50 18.55 18.32 18.43 4,145,383 -0.17(-0.91%)
Apr 16, 2015 18.71 18.79 18.58 18.60 3,169,246 -0.13(-0.69%)
Apr 15, 2015 18.70 18.86 18.57 18.73 4,048,573 +0.08(+0.43%)
Apr 14, 2015 19.02 19.10 18.63 18.65 4,207,740 -0.42(-2.20%)
Apr 13, 2015 19.09 19.33 19.04 19.07 5,153,665 +0.02(+0.08%)
Apr 10, 2015 19.08 19.50 18.97 19.05 11,189,088 +0.04(+0.18%)
Apr 09, 2015 19.00 19.17 18.82 19.02 6,509,675 -0.05(-0.26%)
Apr 08, 2015 18.72 19.41 18.69 19.07 7,943,448 +0.42(+2.25%)
Apr 07, 2015 18.46 18.78 18.31 18.65 5,762,417 +0.19(+1.03%)
Apr 06, 2015 18.41 18.58 18.29 18.46 5,236,139 -0.04(-0.22%)
Apr 02, 2015 18.40 18.50 18.50 18.50 1,957,300 +0.11(+0.60%)
Apr 01, 2015 18.44 18.48 18.20 18.39 3,222,521 -0.05(-0.27%)
Mar 31, 2015 18.32 18.50 18.09 18.44 3,260,186 +0.00(+0.00%)
Mar 30, 2015 17.99 18.56 17.88 18.44 2,809,642 +0.36(+1.99%)
Mar 27, 2015 17.99 18.11 17.83 18.08 1,988,542 +0.08(+0.44%)
Mar 26, 2015 17.88 18.11 17.70 18.00 3,242,355 +0.01(+0.06%)
Mar 25, 2015 18.53 18.53 17.99 17.99 2,703,863 -0.50(-2.70%)
Mar 24, 2015 18.53 18.64 18.36 18.49 2,674,051 -0.04(-0.19%)
Mar 23, 2015 18.66 18.68 18.51 18.52 1,772,407 -0.14(-0.72%)
Mar 20, 2015 17.94 18.86 17.94 18.66 4,181,592 +0.06(+0.32%)
Mar 19, 2015 18.62 18.74 18.56 18.60 1,889,220 -0.03(-0.16%)
Mar 18, 2015 18.30 18.82 18.28 18.63 2,194,476 +0.24(+1.31%)
Mar 17, 2015 18.45 18.57 18.29 18.39 2,748,903 -0.13(-0.70%)
Mar 16, 2015 18.19 18.58 18.04 18.52 3,906,104 +0.41(+2.24%)
Mar 13, 2015 17.97 18.19 17.78 18.11 4,622,982 +0.16(+0.92%)
Mar 12, 2015 17.81 17.95 17.65 17.95 963,314 +0.12(+0.67%)
Mar 11, 2015 17.85 17.92 17.65 17.83 2,228,539 -0.01(-0.06%)
Mar 10, 2015 18.06 18.12 17.80 17.84 1,663,643 -0.36(-2.00%)
Mar 09, 2015 18.08 18.23 17.92 18.20 1,792,700 +0.11(+0.64%)
Mar 06, 2015 18.13 18.20 17.92 18.09 3,005,002 -0.12(-0.66%)
Mar 05, 2015 18.48 18.48 18.10 18.21 3,766,862 -0.22(-1.19%)
Mar 04, 2015 18.40 18.55 18.45 18.43 2,419,889 -0.02(-0.11%)
Mar 03, 2015 18.52 18.59 18.35 18.45 1,275,779 -0.14(-0.75%)
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.