Cadence Design Sys (NQ: CDNS )

188.83 +2.48 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.86 73.05 71.36 72.11 2,452,500 -1.05(-1.44%)
Jan 30, 2020 72.46 73.21 72.10 73.16 1,033,191 +0.02(+0.03%)
Jan 29, 2020 74.50 74.64 73.04 73.14 1,241,457 -1.04(-1.40%)
Jan 28, 2020 73.09 74.51 72.88 74.18 1,298,063 +1.56(+2.15%)
Jan 27, 2020 72.49 73.28 71.76 72.62 1,259,934 -1.96(-2.63%)
Jan 24, 2020 75.94 76.31 74.07 74.58 957,000 -0.84(-1.11%)
Jan 23, 2020 74.92 75.55 74.20 75.42 994,293 +0.62(+0.83%)
Jan 22, 2020 75.00 75.36 74.51 74.80 1,156,576 +0.20(+0.27%)
Jan 21, 2020 73.41 74.87 73.23 74.60 1,630,817 +0.87(+1.18%)
Jan 17, 2020 73.38 73.83 72.65 73.73 1,893,400 +0.67(+0.92%)
Jan 16, 2020 72.33 73.07 72.03 73.06 1,242,118 +1.12(+1.56%)
Jan 15, 2020 72.65 73.10 71.66 71.94 1,333,597 -0.67(-0.92%)
Jan 14, 2020 73.40 73.47 72.41 72.61 1,023,815 -0.78(-1.07%)
Jan 13, 2020 73.53 73.95 72.95 73.39 1,156,423 +0.36(+0.49%)
Jan 10, 2020 73.40 73.58 72.67 73.03 949,900 -0.33(-0.45%)
Jan 09, 2020 72.82 73.69 72.56 73.36 1,514,381 +1.08(+1.49%)
Jan 08, 2020 71.28 72.76 70.96 72.28 1,763,077 +1.21(+1.70%)
Jan 07, 2020 70.46 71.28 69.94 71.07 1,664,577 +0.22(+0.31%)
Jan 06, 2020 69.98 70.97 69.65 70.85 1,544,720 +0.43(+0.61%)
Jan 03, 2020 70.54 70.99 70.06 70.42 1,317,500 -1.02(-1.43%)
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.