Cadence Design Sys (NQ: CDNS )

160.87 USD -0.06 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 38.49 39.30 38.46 39.29 2,453,952 +0.93(+2.42%)
Aug 30, 2017 37.90 38.44 37.85 38.36 1,182,692 +0.45(+1.19%)
Aug 29, 2017 37.57 37.95 37.45 37.91 1,537,593 +0.14(+0.37%)
Aug 28, 2017 37.48 37.86 37.40 37.77 1,462,249 +0.37(+0.99%)
Aug 25, 2017 37.32 37.70 37.11 37.40 1,513,810 +0.22(+0.59%)
Aug 24, 2017 37.44 37.48 37.01 37.18 1,363,734 -0.16(-0.43%)
Aug 23, 2017 37.24 37.56 37.22 37.34 1,220,651 -0.11(-0.29%)
Aug 22, 2017 37.07 37.46 36.99 37.45 1,742,501 +0.46(+1.24%)
Aug 21, 2017 36.88 37.00 36.69 36.99 873,230 +0.04(+0.11%)
Aug 18, 2017 36.92 37.14 36.69 36.95 967,720 +0.11(+0.30%)
Aug 17, 2017 37.44 37.60 36.81 36.84 1,486,835 -0.72(-1.92%)
Aug 16, 2017 37.15 37.70 37.02 37.56 1,174,400 +0.34(+0.91%)
Aug 15, 2017 37.02 37.28 36.96 37.22 1,429,931 +0.21(+0.57%)
Aug 14, 2017 36.53 37.06 36.45 37.01 1,620,170 +0.67(+1.84%)
Aug 11, 2017 36.29 36.67 36.17 36.34 1,384,628 +0.15(+0.41%)
Aug 10, 2017 36.43 36.56 36.07 36.19 1,609,697 -0.37(-1.01%)
Aug 09, 2017 36.58 36.65 36.40 36.56 1,622,452 -0.24(-0.65%)
Aug 08, 2017 36.61 36.95 36.52 36.80 2,028,171 +0.17(+0.46%)
Aug 07, 2017 36.22 36.78 36.22 36.63 1,466,366 +0.43(+1.19%)
Aug 04, 2017 36.36 35.91 36.20 2,343,986 -0.01(-0.03%)
Aug 03, 2017 36.18 36.28 35.96 36.21 2,723,400 +0.16(+0.44%)
Aug 02, 2017 36.84 36.88 35.95 36.05 2,928,872 -0.67(-1.82%)
Aug 01, 2017 36.96 37.09 36.68 36.72 1,832,544 -0.18(-0.49%)
Jul 31, 2017 37.03 37.29 36.70 36.90 1,744,013 -0.11(-0.30%)
Jul 28, 2017 36.78 37.27 36.77 37.01 1,183,510 +0.03(+0.08%)
Jul 27, 2017 37.36 37.51 36.45 36.98 2,409,210 -0.20(-0.54%)
Jul 26, 2017 36.76 37.50 36.70 37.18 3,781,353 +0.54(+1.47%)
Jul 25, 2017 35.50 36.84 35.28 36.64 5,680,940 +1.57(+4.48%)
Jul 24, 2017 34.98 35.10 34.76 35.07 3,594,353 +0.09(+0.26%)
Jul 21, 2017 34.92 35.09 34.82 34.98 1,537,730 -0.11(-0.31%)
Jul 20, 2017 35.32 34.75 35.09 1,578,868 -0.23(-0.65%)
Jul 19, 2017 34.89 35.40 34.83 35.32 1,594,769 +0.51(+1.47%)
Jul 18, 2017 34.69 34.84 34.51 34.81 1,182,256 +0.10(+0.29%)
Jul 17, 2017 34.63 34.79 34.54 34.71 925,079 -0.02(-0.06%)
Jul 14, 2017 34.52 34.84 34.39 34.73 958,922 +0.28(+0.81%)
Jul 13, 2017 34.80 34.80 34.34 34.45 1,009,831 -0.28(-0.81%)
Jul 12, 2017 34.37 34.78 34.19 34.73 1,204,976 +0.58(+1.70%)
Jul 11, 2017 33.86 34.23 33.81 34.15 1,012,708 +0.25(+0.74%)
Jul 10, 2017 33.69 34.05 33.54 33.90 918,760 +0.23(+0.68%)
Jul 07, 2017 33.35 33.85 33.13 33.67 1,588,639 +0.39(+1.17%)
Jul 06, 2017 33.13 33.39 32.86 33.28 2,020,470 +0.01(+0.03%)
Jul 05, 2017 33.12 33.35 32.97 33.27 1,714,498 +0.20(+0.60%)
Jul 03, 2017 33.58 33.61 32.96 33.07 677,748 -0.42(-1.25%)
Jun 30, 2017 33.55 33.76 33.35 33.49 1,210,074 +0.05(+0.15%)
Jun 29, 2017 33.95 34.08 33.03 33.44 1,341,327 -0.65(-1.91%)
Jun 28, 2017 33.92 34.22 33.58 34.09 1,137,784 +0.40(+1.19%)
Jun 27, 2017 34.21 34.22 33.63 33.69 1,064,895 -0.61(-1.78%)
Jun 26, 2017 34.36 34.52 34.17 34.30 1,083,432 +0.04(+0.12%)
Jun 23, 2017 34.47 34.21 34.26 2,101,069 -0.02(-0.06%)
Jun 22, 2017 34.36 34.41 34.02 34.28 1,122,290 +0.01(+0.03%)
Jun 21, 2017 34.22 34.44 33.96 34.27 1,959,922 +0.18(+0.53%)
Jun 20, 2017 34.25 34.65 34.01 34.09 1,521,690 -0.17(-0.50%)
Jun 19, 2017 34.31 34.49 34.04 34.26 2,862,703 +0.08(+0.23%)
Jun 16, 2017 34.08 34.37 33.90 34.18 2,408,013 +0.03(+0.09%)
Jun 15, 2017 33.97 34.49 33.65 34.15 1,187,540 -0.19(-0.55%)
Jun 14, 2017 34.55 34.69 33.96 34.34 1,247,312 -0.06(-0.17%)
Jun 13, 2017 34.46 34.74 34.35 34.40 2,156,042 +0.17(+0.50%)
Jun 12, 2017 34.47 34.52 33.56 34.23 3,393,421 -0.49(-1.41%)
Jun 09, 2017 35.53 35.69 34.19 34.72 1,375,729 -0.72(-2.03%)
Jun 08, 2017 35.41 35.54 35.20 35.44 1,079,824 +0.09(+0.25%)
Jun 07, 2017 35.48 35.61 35.20 35.35 1,745,174 -0.06(-0.17%)
Jun 06, 2017 35.40 35.60 35.28 35.41 1,357,718 -0.11(-0.31%)
Jun 05, 2017 35.31 35.65 35.31 35.52 1,277,889 +0.25(+0.71%)
Jun 02, 2017 35.03 35.43 35.03 35.27 1,871,150 +0.29(+0.83%)
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.