Cadence Design Sys (NQ: CDNS )

163.63 USD -3.98 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.93 45.34 44.78 45.32 1,189,900 +0.31(+0.69%)
Sep 27, 2018 45.08 45.12 44.76 45.01 952,239 +0.06(+0.13%)
Sep 26, 2018 45.40 45.82 44.90 44.95 1,394,494 -0.47(-1.03%)
Sep 25, 2018 45.74 45.93 45.38 45.42 1,187,596 -0.15(-0.33%)
Sep 24, 2018 45.39 45.69 45.01 45.57 1,118,399 +0.04(+0.09%)
Sep 21, 2018 45.79 45.93 45.44 45.53 3,650,200 -0.22(-0.48%)
Sep 20, 2018 45.24 45.84 45.14 45.75 1,405,728 +0.72(+1.60%)
Sep 19, 2018 45.22 45.33 44.69 45.03 1,137,047 -0.19(-0.42%)
Sep 18, 2018 45.32 45.64 45.20 45.22 1,600,796 -0.15(-0.33%)
Sep 17, 2018 46.16 46.41 45.33 45.37 1,492,653 -0.89(-1.92%)
Sep 14, 2018 46.11 46.66 46.11 46.26 1,220,100 -0.05(-0.11%)
Sep 13, 2018 46.04 46.47 45.90 46.31 1,450,085 +0.44(+0.96%)
Sep 12, 2018 46.34 46.44 45.79 45.87 1,751,048 -0.59(-1.27%)
Sep 11, 2018 46.34 46.67 46.24 46.46 2,074,704 -0.03(-0.06%)
Sep 10, 2018 46.69 46.79 46.39 46.49 1,211,363 +0.05(+0.11%)
Sep 07, 2018 46.41 46.70 46.22 46.44 1,551,900 -0.10(-0.21%)
Sep 06, 2018 46.60 46.92 46.32 46.54 1,922,470 +0.01(+0.02%)
Sep 05, 2018 46.61 46.72 45.70 46.53 1,702,138 -0.11(-0.24%)
Sep 04, 2018 46.91 47.27 46.42 46.64 2,050,876 -0.40(-0.85%)
Aug 31, 2018 47.04 47.04 47.04 0 -0.02(-0.04%)
Aug 30, 2018 47.08 47.31 46.98 47.06 1,494,169 -0.20(-0.42%)
Aug 29, 2018 47.05 47.38 46.98 47.26 1,450,382 +0.35(+0.75%)
Aug 28, 2018 47.00 47.18 46.67 46.91 793,330 +0.07(+0.15%)
Aug 27, 2018 46.98 47.17 46.70 46.84 1,141,776 +0.02(+0.04%)
Aug 24, 2018 46.62 46.94 46.54 46.82 888,400 +0.45(+0.97%)
Aug 23, 2018 45.62 46.74 45.58 46.37 1,475,937 +0.62(+1.36%)
Aug 22, 2018 45.40 45.83 45.25 45.75 701,755 +0.35(+0.77%)
Aug 21, 2018 45.12 45.64 45.10 45.40 1,257,061 +0.32(+0.71%)
Aug 20, 2018 45.20 45.36 44.83 45.08 1,095,028 -0.10(-0.22%)
Aug 17, 2018 45.22 45.38 44.69 45.18 978,200 -0.19(-0.42%)
Aug 16, 2018 45.58 45.73 45.27 45.37 1,379,310 -0.07(-0.15%)
Aug 15, 2018 45.61 45.82 45.10 45.44 1,519,990 -0.56(-1.22%)
Aug 14, 2018 45.66 46.10 45.42 46.00 1,345,669 +0.64(+1.41%)
Aug 13, 2018 45.31 45.68 45.09 45.36 2,240,040 +0.16(+0.35%)
Aug 10, 2018 45.12 45.52 45.04 45.20 835,600 -0.13(-0.29%)
Aug 09, 2018 45.19 45.58 44.97 45.33 1,080,168 +0.26(+0.58%)
Aug 08, 2018 45.07 45.33 44.86 45.07 1,275,495 -0.09(-0.20%)
Aug 07, 2018 45.08 45.47 45.03 45.16 926,063 +0.07(+0.16%)
Aug 06, 2018 44.74 45.30 44.60 45.09 962,283 +0.32(+0.71%)
Aug 03, 2018 44.81 44.96 44.38 44.77 777,000 +0.07(+0.16%)
Aug 02, 2018 43.68 44.74 43.56 44.70 1,599,514 +0.71(+1.61%)
Aug 01, 2018 44.21 44.58 43.87 43.99 1,948,946 -0.10(-0.23%)
Jul 31, 2018 44.20 44.48 43.83 44.09 1,928,236 +0.18(+0.41%)
Jul 30, 2018 45.02 45.29 43.86 43.91 1,848,559 -1.33(-2.94%)
Jul 27, 2018 46.25 46.45 44.83 45.24 1,527,600 -1.02(-2.20%)
Jul 26, 2018 46.99 46.23 46.26 2,199,853 -0.54(-1.15%)
Jul 25, 2018 45.60 46.82 45.56 46.80 2,503,599 +1.30(+2.86%)
Jul 24, 2018 45.80 46.55 45.24 45.50 3,037,526 +0.35(+0.78%)
Jul 23, 2018 44.98 45.21 44.82 45.15 1,359,088 +0.01(+0.02%)
Jul 20, 2018 45.15 45.60 45.00 45.14 1,705,431 -0.09(-0.20%)
Jul 19, 2018 45.27 45.52 44.88 45.23 849,962 -0.29(-0.64%)
Jul 18, 2018 45.56 45.72 45.25 45.52 994,429 -0.14(-0.31%)
Jul 17, 2018 44.83 45.76 44.81 45.66 1,643,214 +0.59(+1.31%)
Jul 16, 2018 45.31 45.37 44.97 45.07 756,557 -0.22(-0.49%)
Jul 13, 2018 45.67 45.73 45.20 45.29 978,421 -0.28(-0.61%)
Jul 12, 2018 44.77 45.64 44.77 45.57 1,375,400 +0.97(+2.17%)
Jul 11, 2018 44.52 44.67 44.28 44.60 1,023,266 -0.18(-0.40%)
Jul 10, 2018 44.71 44.94 44.54 44.78 1,420,382 -0.09(-0.20%)
Jul 09, 2018 45.10 45.38 44.53 44.87 1,637,267 -0.01(-0.02%)
Jul 06, 2018 44.54 45.04 44.51 44.88 1,539,936 +0.42(+0.94%)
Jul 05, 2018 44.47 43.73 44.46 1,470,513 +0.65(+1.48%)
Jul 03, 2018 43.81 43.81 43.81 0 +0.04(+0.09%)
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.