Cadence Design Sys (NQ: CDNS )

163.08 USD +2.99 (+1.87%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.95 21.12 20.84 20.97 1,618,423 +0.04(+0.19%)
Jul 30, 2015 20.89 21.02 20.82 20.93 2,784,590 -0.04(-0.19%)
Jul 29, 2015 20.80 21.00 20.66 20.97 3,201,617 +0.18(+0.87%)
Jul 28, 2015 19.66 21.14 19.51 20.79 11,387,515 +1.82(+9.59%)
Jul 27, 2015 19.00 19.17 18.88 18.97 2,680,713 -0.19(-0.99%)
Jul 24, 2015 19.28 19.41 19.06 19.16 1,565,835 -0.14(-0.73%)
Jul 23, 2015 19.56 19.67 19.26 19.30 2,977,142 -0.19(-0.97%)
Jul 22, 2015 19.63 19.76 19.43 19.49 4,814,267 -0.31(-1.57%)
Jul 21, 2015 19.91 19.95 19.74 19.80 2,179,984 -0.14(-0.70%)
Jul 20, 2015 19.59 20.04 19.53 19.94 3,152,530 +0.40(+2.05%)
Jul 17, 2015 19.47 19.58 19.34 19.54 3,923,945 -0.02(-0.10%)
Jul 16, 2015 19.73 19.87 19.53 19.56 3,123,644 -0.13(-0.66%)
Jul 15, 2015 19.70 19.79 19.52 19.69 2,347,914 +0.00(+0.00%)
Jul 14, 2015 19.78 19.83 19.68 19.69 2,666,935 -0.10(-0.51%)
Jul 13, 2015 19.72 19.82 19.60 19.79 2,068,799 +0.21(+1.07%)
Jul 10, 2015 19.59 19.71 19.45 19.58 2,085,255 +0.13(+0.67%)
Jul 09, 2015 19.43 19.61 19.12 19.45 3,073,768 +0.23(+1.20%)
Jul 08, 2015 19.10 19.26 19.08 19.22 2,673,425 -0.05(-0.26%)
Jul 07, 2015 19.40 19.43 18.97 19.27 1,690,007 -0.11(-0.57%)
Jul 06, 2015 19.19 19.42 19.10 19.38 2,279,900 +0.02(+0.10%)
Jul 02, 2015 19.50 19.36 19.36 19.36 1,113,800 -0.13(-0.67%)
Jul 01, 2015 19.81 19.96 19.38 19.49 2,184,300 -0.17(-0.86%)
Jun 30, 2015 19.63 19.74 19.43 19.66 2,672,759 +0.17(+0.87%)
Jun 29, 2015 19.88 19.92 19.48 19.49 2,021,934 -0.55(-2.74%)
Jun 26, 2015 20.11 20.18 19.93 20.04 1,940,305 -0.10(-0.50%)
Jun 25, 2015 20.05 20.16 20.02 20.14 1,968,820 +0.11(+0.55%)
Jun 24, 2015 20.03 20.07 19.82 20.03 3,023,601 -0.02(-0.10%)
Jun 23, 2015 20.14 20.18 20.00 20.05 3,140,729 -0.10(-0.50%)
Jun 22, 2015 20.19 20.25 20.09 20.15 1,626,782 +0.08(+0.40%)
Jun 19, 2015 19.83 20.19 19.75 20.07 1,480,550 -0.09(-0.45%)
Jun 18, 2015 20.00 20.25 19.89 20.16 2,504,217 +0.14(+0.70%)
Jun 17, 2015 19.94 20.13 19.87 20.02 3,189,049 +0.16(+0.81%)
Jun 16, 2015 19.75 19.92 19.69 19.86 2,751,455 +0.04(+0.20%)
Jun 15, 2015 19.68 19.85 19.45 19.82 2,639,082 -0.03(-0.15%)
Jun 12, 2015 19.69 19.88 19.65 19.85 1,920,645 +0.10(+0.51%)
Jun 11, 2015 19.92 19.96 19.63 19.75 5,136,383 -0.09(-0.45%)
Jun 10, 2015 19.80 20.02 19.76 19.84 4,317,035 +0.13(+0.66%)
Jun 09, 2015 20.00 20.00 19.64 19.71 4,012,328 -0.29(-1.45%)
Jun 08, 2015 20.34 20.35 19.77 20.00 4,792,797 -0.39(-1.91%)
Jun 05, 2015 20.06 20.51 19.94 20.39 5,449,515 +0.26(+1.29%)
Jun 04, 2015 20.14 20.24 19.92 20.13 4,287,145 -0.10(-0.47%)
Jun 03, 2015 20.05 20.28 19.94 20.23 4,270,234 +0.27(+1.38%)
Jun 02, 2015 19.72 20.03 19.67 19.95 3,208,374 +0.14(+0.71%)
Jun 01, 2015 20.00 20.02 19.62 19.81 2,699,483 +0.02(+0.10%)
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%)
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.