Cadence Design Sys (NQ: CDNS )

176.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.06 24.37 24.01 24.30 2,979,190 +0.35(+1.46%)
Jun 29, 2016 23.83 23.98 23.66 23.95 1,723,621 +0.35(+1.48%)
Jun 28, 2016 23.23 23.64 23.15 23.60 1,566,579 +0.53(+2.30%)
Jun 27, 2016 23.52 23.58 22.99 23.07 2,351,649 -0.71(-2.99%)
Jun 24, 2016 23.76 24.16 23.74 23.78 3,438,083 -0.84(-3.41%)
Jun 23, 2016 24.41 24.64 24.25 24.62 2,949,088 +0.33(+1.36%)
Jun 22, 2016 24.44 24.50 24.27 24.29 2,596,559 -0.15(-0.61%)
Jun 21, 2016 24.49 24.67 24.39 24.44 2,186,946 -0.04(-0.16%)
Jun 20, 2016 24.47 24.83 24.42 24.48 3,461,591 +0.22(+0.91%)
Jun 17, 2016 24.37 24.37 24.11 24.26 4,055,146 -0.14(-0.57%)
Jun 16, 2016 24.33 24.46 24.20 24.40 1,571,825 +0.05(+0.21%)
Jun 15, 2016 24.49 24.50 24.30 24.35 1,863,543 -0.04(-0.16%)
Jun 14, 2016 24.29 24.45 24.21 24.39 3,573,432 -0.20(-0.81%)
Jun 13, 2016 24.59 24.83 24.41 24.59 2,221,247 -0.11(-0.45%)
Jun 10, 2016 24.64 24.82 24.55 24.70 1,967,869 -0.16(-0.64%)
Jun 09, 2016 24.86 24.90 24.72 24.86 1,979,895 -0.02(-0.08%)
Jun 08, 2016 24.93 24.94 24.72 24.88 2,065,844 +0.02(+0.08%)
Jun 07, 2016 25.07 25.18 24.78 24.86 2,163,329 -0.02(-0.08%)
Jun 06, 2016 24.87 25.14 24.79 24.88 2,881,541 +0.18(+0.73%)
Jun 03, 2016 24.77 24.79 24.34 24.70 2,224,985 -0.03(-0.12%)
Jun 02, 2016 24.72 24.77 24.49 24.73 3,198,141 -0.01(-0.04%)
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.