Cadence Design Sys (NQ: CDNS )

160.87 USD -0.06 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 162.18 162.49 160.56 160.87 860,945 -0.06(-0.04%)
Sep 20, 2021 161.62 162.78 158.96 160.93 1,484,276 -2.70(-1.65%)
Sep 17, 2021 167.00 167.02 162.46 163.63 2,759,104 -3.98(-2.37%)
Sep 16, 2021 167.16 168.21 165.60 167.61 983,782 +0.07(+0.04%)
Sep 15, 2021 165.17 168.12 164.11 167.54 1,014,181 +2.60(+1.58%)
Sep 14, 2021 165.45 166.05 163.75 164.94 1,303,148 +0.31(+0.19%)
Sep 13, 2021 167.80 168.00 162.07 164.63 956,976 -2.24(-1.34%)
Sep 10, 2021 166.87 168.61 166.43 166.87 923,045 +0.96(+0.58%)
Sep 09, 2021 165.70 166.77 164.85 165.91 848,535 +0.35(+0.21%)
Sep 08, 2021 164.45 166.38 163.61 165.56 883,904 +0.58(+0.35%)
Sep 07, 2021 165.98 166.32 163.39 164.98 768,319 -0.73(-0.44%)
Sep 03, 2021 165.00 167.17 164.84 165.71 899,339 +0.52(+0.31%)
Sep 02, 2021 164.70 165.40 164.04 165.19 763,081 +1.04(+0.63%)
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.