Cadence Design Sys (NQ: CDNS )

147.66 USD +1.86 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.