Cadence Design Sys (NQ: CDNS )

158.83 USD +1.29 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 21.55 21.58 21.06 21.15 740,500 -0.23(-1.08%)
Feb 27, 2002 21.35 21.90 21.25 21.38 962,100 +0.38(+1.81%)
Feb 26, 2002 20.99 21.37 20.70 21.00 591,600 +0.01(+0.05%)
Feb 25, 2002 20.57 21.15 20.57 20.99 1,320,900 +0.17(+0.82%)
Feb 22, 2002 20.75 21.07 20.51 20.82 914,200 +0.05(+0.24%)
Feb 21, 2002 21.12 21.24 20.50 20.77 1,107,000 -0.81(-3.75%)
Feb 20, 2002 21.45 21.60 21.12 21.58 1,653,500 +0.17(+0.79%)
Feb 19, 2002 22.26 22.26 21.15 21.41 5,920,000 -0.85(-3.82%)
Feb 18, 2002 23.15 23.20 22.14 22.26 13,080,000 +0.00(+0.00%)
Feb 15, 2002 23.15 23.20 22.14 22.26 1,351,700 -0.64(-2.79%)
Feb 14, 2002 23.00 23.50 22.85 22.90 967,200 -0.28(-1.21%)
Feb 13, 2002 23.10 23.29 22.92 23.18 1,257,400 +0.23(+1.00%)
Feb 12, 2002 23.02 23.29 22.90 22.95 930,300 -0.46(-1.96%)
Feb 11, 2002 22.77 23.48 22.77 23.41 1,372,100 +0.32(+1.39%)
Feb 08, 2002 22.81 23.33 22.75 23.09 963,100 +0.28(+1.23%)
Feb 07, 2002 23.30 23.55 22.45 22.81 1,430,700 -0.74(-3.14%)
Feb 06, 2002 23.71 23.95 23.35 23.55 1,260,800 -0.13(-0.55%)
Feb 05, 2002 23.52 23.99 23.31 23.68 1,104,900 +0.10(+0.42%)
Feb 04, 2002 24.12 24.34 23.51 23.58 1,438,800 -0.54(-2.24%)
Feb 01, 2002 23.94 24.39 23.92 24.12 1,153,600 +0.42(+1.77%)
Jan 31, 2002 23.95 24.34 23.70 23.70 1,373,500 -0.24(-1.00%)
Jan 30, 2002 23.85 23.98 23.35 23.94 7,030,000 -0.06(-0.25%)
Jan 29, 2002 23.44 24.30 23.44 24.00 2,593,000 +0.62(+2.65%)
Jan 28, 2002 22.60 23.46 22.60 23.38 1,031,500 +0.68(+3.00%)
Jan 25, 2002 22.60 23.32 22.54 22.70 1,362,900 +0.19(+0.84%)
Jan 24, 2002 22.29 22.93 22.28 22.51 997,400 +0.32(+1.44%)
Jan 23, 2002 22.00 22.70 21.90 22.19 2,221,500 +1.09(+5.17%)
Jan 22, 2002 21.00 21.40 21.00 21.10 1,881,700 +0.19(+0.91%)
Jan 21, 2002 21.25 21.25 20.72 20.91 21,700,000 +0.00(+0.00%)
Jan 18, 2002 21.25 21.25 20.72 20.91 1,049,000 -0.41(-1.92%)
Jan 17, 2002 21.00 21.39 20.58 21.32 1,418,400 +0.42(+2.01%)
Jan 16, 2002 21.50 21.60 20.82 20.90 1,135,000 -0.60(-2.79%)
Jan 15, 2002 21.30 21.68 21.16 21.50 800,500 +0.20(+0.94%)
Jan 14, 2002 21.75 21.98 21.00 21.30 798,600 -0.57(-2.61%)
Jan 11, 2002 22.65 22.65 21.85 21.87 757,500 -0.38(-1.71%)
Jan 10, 2002 22.00 22.50 21.94 22.25 1,629,500 +0.33(+1.51%)
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.