Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.49 58.08 57.15 57.25 2,112,464 -0.20(-0.35%)
Feb 27, 2019 57.10 57.47 56.70 57.45 2,088,155 +0.09(+0.16%)
Feb 26, 2019 57.29 57.46 56.88 57.36 2,184,362 +0.09(+0.16%)
Feb 25, 2019 56.92 57.92 56.65 57.27 2,121,640 +0.70(+1.24%)
Feb 22, 2019 55.56 56.72 55.46 56.57 3,291,000 +1.17(+2.11%)
Feb 21, 2019 55.00 55.60 54.22 55.40 2,478,089 +0.33(+0.60%)
Feb 20, 2019 57.00 57.25 54.91 55.07 4,325,253 +2.43(+4.62%)
Feb 19, 2019 52.34 52.77 52.14 52.64 3,009,732 +0.06(+0.11%)
Feb 15, 2019 52.09 52.60 51.70 52.58 2,098,100 +0.92(+1.78%)
Feb 14, 2019 51.32 51.90 51.01 51.66 2,029,124 +0.30(+0.58%)
Feb 13, 2019 52.25 52.37 51.20 51.36 1,872,221 -0.77(-1.48%)
Feb 12, 2019 51.31 52.18 50.98 52.13 1,877,077 +1.29(+2.54%)
Feb 11, 2019 51.00 51.44 50.70 50.84 1,497,668 -0.07(-0.14%)
Feb 08, 2019 50.20 50.91 49.97 50.91 1,295,500 +0.33(+0.65%)
Feb 07, 2019 50.12 50.62 49.96 50.58 1,393,669 +0.10(+0.20%)
Feb 06, 2019 50.09 50.58 49.76 50.48 1,402,386 +0.40(+0.80%)
Feb 05, 2019 49.90 50.21 49.69 50.08 1,364,186 +0.39(+0.78%)
Feb 04, 2019 49.03 51.01 48.75 49.69 2,100,483 +1.01(+2.07%)
Feb 01, 2019 48.05 48.81 48.00 48.68 1,532,900 +0.65(+1.35%)
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%)
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.