Cadence Design Sys (NQ: CDNS )

163.55 USD +0.45 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.50 48.17 47.48 48.03 2,044,633 +0.55(+1.16%)
Jan 30, 2019 46.53 47.59 46.28 47.48 1,633,062 +1.18(+2.55%)
Jan 29, 2019 46.45 46.58 45.97 46.30 1,019,994 -0.16(-0.34%)
Jan 28, 2019 45.96 46.46 45.76 46.46 1,086,240 -0.13(-0.28%)
Jan 25, 2019 46.48 46.74 46.22 46.59 1,535,000 +0.65(+1.41%)
Jan 24, 2019 45.48 46.13 45.24 45.94 1,194,865 +0.46(+1.01%)
Jan 23, 2019 45.57 46.23 45.17 45.48 1,088,471 -0.30(-0.66%)
Jan 22, 2019 46.22 46.60 45.41 45.78 1,685,007 -0.84(-1.80%)
Jan 18, 2019 46.05 46.63 45.63 46.62 1,924,700 +0.88(+1.92%)
Jan 17, 2019 45.14 45.77 44.99 45.74 1,255,513 +0.37(+0.82%)
Jan 16, 2019 45.12 45.46 44.97 45.37 1,025,783 +0.10(+0.22%)
Jan 15, 2019 44.67 45.33 44.44 45.27 1,509,474 +0.89(+2.01%)
Jan 14, 2019 44.15 44.55 43.92 44.38 1,052,961 -0.07(-0.16%)
Jan 11, 2019 44.03 44.58 43.80 44.45 1,221,800 +0.13(+0.29%)
Jan 10, 2019 43.64 44.36 43.29 44.32 910,981 +0.47(+1.07%)
Jan 09, 2019 43.67 44.17 43.42 43.85 1,157,662 +0.18(+0.41%)
Jan 08, 2019 44.16 44.24 43.28 43.67 1,426,286 +0.25(+0.58%)
Jan 07, 2019 42.93 43.73 42.80 43.42 1,672,574 +0.16(+0.37%)
Jan 04, 2019 42.13 43.49 41.78 43.26 1,775,500 +1.73(+4.17%)
Jan 03, 2019 42.69 42.93 41.43 41.53 1,618,462 -1.70(-3.93%)
Jan 02, 2019 42.65 43.48 42.50 43.23 1,463,554 -0.25(-0.57%)
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%)
Dec 03, 2018 45.99 46.38 45.57 46.22 2,047,250 +1.18(+2.62%)
Nov 30, 2018 44.26 45.14 44.00 45.04 1,991,000 +0.92(+2.09%)
Nov 29, 2018 44.52 44.62 43.85 44.12 1,113,058 -0.65(-1.45%)
Nov 28, 2018 43.24 44.80 43.15 44.77 1,692,139 +1.69(+3.92%)
Nov 27, 2018 43.31 43.66 42.85 43.08 1,194,738 -0.46(-1.06%)
Nov 26, 2018 43.11 43.55 42.60 43.54 1,204,649 +0.93(+2.18%)
Nov 23, 2018 42.62 43.03 42.31 42.61 472,100 -0.45(-1.05%)
Nov 21, 2018 43.06 43.06 43.06 0 +0.38(+0.89%)
Nov 20, 2018 42.37 43.29 41.84 42.68 2,678,759 -0.09(-0.21%)
Nov 19, 2018 45.60 45.60 42.66 42.77 2,134,964 -2.99(-6.53%)
Nov 16, 2018 45.40 46.04 45.12 45.76 1,834,600 +0.22(+0.48%)
Nov 15, 2018 44.16 45.58 44.09 45.54 1,757,308 +1.12(+2.52%)
Nov 14, 2018 45.08 45.59 44.25 44.42 1,350,600 -0.18(-0.40%)
Nov 13, 2018 45.01 45.83 44.47 44.60 1,497,862 -0.22(-0.49%)
Nov 12, 2018 45.99 45.99 44.69 44.82 2,061,180 -1.44(-3.11%)
Nov 09, 2018 46.25 46.41 45.85 46.26 1,576,700 -0.20(-0.43%)
Nov 08, 2018 46.20 46.73 45.94 46.46 1,547,164 +0.31(+0.67%)
Nov 07, 2018 45.18 46.22 45.16 46.15 1,735,059 +1.45(+3.24%)
Nov 06, 2018 44.84 45.11 44.29 44.70 1,563,626 -0.25(-0.56%)
Nov 05, 2018 45.36 45.65 44.50 44.95 1,435,109 -0.20(-0.44%)
Nov 02, 2018 45.29 45.71 44.75 45.15 2,306,100 -0.16(-0.35%)
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.