Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.45 10.45 9.990 10.17 1,035,400 -0.28(-2.68%)
Sep 27, 2002 10.72 11.05 10.25 10.45 850,600 -0.51(-4.65%)
Sep 26, 2002 10.94 11.10 10.80 10.96 939,100 +0.06(+0.55%)
Sep 25, 2002 11.29 11.40 10.87 10.90 1,995,700 -0.49(-4.30%)
Sep 24, 2002 11.66 11.66 11.00 11.39 633,900 -0.27(-2.32%)
Sep 23, 2002 11.80 11.81 11.36 11.66 1,595,000 -0.18(-1.52%)
Sep 20, 2002 12.21 12.21 11.74 11.84 2,700,000 -0.12(-1.00%)
Sep 19, 2002 12.07 12.07 11.71 11.96 1,063,400 -0.14(-1.16%)
Sep 18, 2002 12.52 12.52 12.02 12.10 1,062,000 -0.45(-3.59%)
Sep 17, 2002 13.60 13.60 12.42 12.55 1,193,800 -0.69(-5.21%)
Sep 16, 2002 13.55 13.55 13.13 13.24 542,400 -0.34(-2.50%)
Sep 13, 2002 13.53 13.71 13.11 13.58 5,630,000 -0.05(-0.37%)
Sep 12, 2002 13.86 13.86 13.40 13.63 499,900 -0.51(-3.61%)
Sep 11, 2002 14.43 14.47 14.12 14.14 587,400 +0.14(+1.00%)
Sep 10, 2002 13.24 14.00 13.24 14.00 750,100 +0.76(+5.74%)
Sep 09, 2002 13.10 13.48 12.95 13.24 1,243,400 +0.13(+0.99%)
Sep 06, 2002 12.54 13.20 12.40 13.11 1,316,000 +0.76(+6.15%)
Sep 05, 2002 12.75 12.77 12.26 12.35 727,500 -0.50(-3.89%)
Sep 04, 2002 12.63 12.90 12.48 12.85 1,380,100 +0.20(+1.58%)
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.