Cadence Design Sys (NQ: CDNS )

172.43 -4.35 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.60 43.79 43.15 43.48 1,202,100 +0.14(+0.32%)
Dec 28, 2018 43.54 43.95 42.65 43.34 1,243,900 -0.07(-0.16%)
Dec 27, 2018 42.07 43.41 41.74 43.41 1,566,573 +0.82(+1.93%)
Dec 26, 2018 40.69 42.61 40.44 42.59 1,587,940 +2.28(+5.66%)
Dec 24, 2018 40.54 41.42 40.31 40.31 1,287,700 -0.38(-0.93%)
Dec 21, 2018 41.71 42.39 40.63 40.69 4,200,600 -0.87(-2.09%)
Dec 20, 2018 42.00 42.41 41.01 41.56 1,975,459 -0.53(-1.26%)
Dec 19, 2018 42.94 43.53 41.44 42.09 2,381,677 -0.98(-2.28%)
Dec 18, 2018 42.74 43.35 42.52 43.07 2,382,107 +0.76(+1.80%)
Dec 17, 2018 43.14 43.20 42.07 42.31 1,682,170 -0.91(-2.11%)
Dec 14, 2018 43.65 44.01 42.51 43.22 1,293,900 -0.89(-2.02%)
Dec 13, 2018 44.50 44.70 43.86 44.11 922,269 -0.28(-0.63%)
Dec 12, 2018 44.73 45.05 44.34 44.39 1,310,271 +0.56(+1.28%)
Dec 11, 2018 44.13 44.70 43.58 43.83 1,498,243 +0.45(+1.04%)
Dec 10, 2018 42.67 43.60 42.44 43.38 1,861,753 +0.71(+1.66%)
Dec 07, 2018 43.65 43.89 42.29 42.67 1,817,600 -1.33(-3.02%)
Dec 06, 2018 43.85 44.24 43.22 44.00 2,771,289 -0.73(-1.63%)
Dec 04, 2018 46.11 46.32 44.58 44.73 2,287,900 -1.49(-3.22%)
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.