Cadence Design Sys (NQ: CDNS )

162.20 USD -1.43 (-0.87%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.600 9.990 9.560 9.920 1,434,400 +0.22(+2.27%)
Jan 30, 2003 10.10 10.29 9.700 9.700 1,273,100 -0.38(-3.77%)
Jan 29, 2003 10.27 10.27 9.940 10.08 1,228,800 -0.29(-2.80%)
Jan 28, 2003 10.04 10.37 9.950 10.37 1,608,700 +0.38(+3.80%)
Jan 27, 2003 10.00 10.13 9.850 9.990 1,654,600 -0.03(-0.30%)
Jan 24, 2003 10.29 10.29 9.960 10.02 1,808,800 -0.27(-2.62%)
Jan 23, 2003 10.01 10.30 10.00 10.29 1,469,300 +0.28(+2.80%)
Jan 22, 2003 9.600 10.18 9.600 10.01 2,555,200 +0.41(+4.27%)
Jan 21, 2003 9.800 9.850 9.500 9.600 2,527,700 -0.25(-2.54%)
Jan 17, 2003 9.850 9.870 9.700 9.850 2,257,400 -0.15(-1.50%)
Jan 16, 2003 9.820 10.00 9.820 10.00 2,805,900 +0.00(+0.00%)
Jan 15, 2003 10.05 10.13 9.800 10.00 2,498,700 -0.20(-1.96%)
Jan 14, 2003 10.00 10.22 9.920 10.20 1,600,300 +0.20(+2.00%)
Jan 13, 2003 10.21 10.31 9.930 10.00 1,464,100 -0.11(-1.09%)
Jan 10, 2003 10.10 10.17 9.870 10.11 2,046,600 -0.02(-0.20%)
Jan 09, 2003 9.640 10.27 9.610 10.13 2,881,500 +0.48(+4.97%)
Jan 08, 2003 9.380 9.660 9.240 9.650 1,754,300 +0.29(+3.10%)
Jan 07, 2003 9.800 9.950 9.200 9.360 2,970,300 -0.44(-4.49%)
Jan 06, 2003 9.350 9.880 9.350 9.800 4,575,800 +0.56(+6.06%)
Jan 03, 2003 8.800 9.740 8.710 9.240 16,931,100 -2.42(-20.75%)
Jan 02, 2003 11.90 11.94 10.00 11.66 2,339,900 -0.13(-1.10%)
Dec 31, 2002 11.60 12.00 11.55 11.79 842,800 +0.11(+0.94%)
Dec 30, 2002 12.18 12.18 11.60 11.68 855,800 -0.50(-4.11%)
Dec 27, 2002 12.36 12.37 12.02 12.18 559,100 -0.25(-2.01%)
Dec 26, 2002 12.32 12.68 12.24 12.43 638,200 +0.06(+0.49%)
Dec 24, 2002 12.07 12.45 12.07 12.37 476,100 +0.11(+0.90%)
Dec 23, 2002 11.82 12.26 11.75 12.26 779,300 +0.20(+1.66%)
Dec 20, 2002 11.80 12.10 11.79 12.06 1,078,900 +0.38(+3.25%)
Dec 19, 2002 11.89 12.02 11.52 11.68 807,800 -0.31(-2.59%)
Dec 18, 2002 12.11 12.11 11.78 11.99 843,900 -0.36(-2.91%)
Dec 17, 2002 12.16 12.55 12.04 12.35 1,020,900 +0.09(+0.73%)
Dec 16, 2002 11.45 12.26 11.45 12.26 1,122,800 +0.52(+4.43%)
Dec 13, 2002 12.10 12.11 11.58 11.74 1,228,200 -0.41(-3.37%)
Dec 12, 2002 12.08 12.25 11.84 12.15 1,072,700 +0.04(+0.33%)
Dec 11, 2002 11.84 12.15 11.69 12.11 1,060,400 +0.33(+2.80%)
Dec 10, 2002 11.43 11.95 11.35 11.78 1,568,600 +0.50(+4.43%)
Dec 09, 2002 12.06 12.10 11.25 11.28 1,161,300 -0.88(-7.24%)
Dec 06, 2002 12.03 12.25 11.76 12.16 1,188,700 +0.12(+1.00%)
Dec 05, 2002 12.76 12.76 11.72 12.04 2,602,500 -0.73(-5.72%)
Dec 04, 2002 13.52 13.52 12.50 12.77 1,875,300 -1.03(-7.46%)
Dec 03, 2002 14.40 14.52 13.70 13.80 1,159,100 -0.60(-4.17%)
Dec 02, 2002 14.42 15.12 14.25 14.40 1,460,800 -0.02(-0.14%)
Nov 29, 2002 14.34 14.67 14.34 14.42 697,100 +0.47(+3.37%)
Nov 27, 2002 13.81 14.32 13.81 13.95 1,509,900 +0.24(+1.75%)
Nov 26, 2002 13.95 14.01 13.55 13.71 1,862,100 -0.42(-2.97%)
Nov 25, 2002 14.68 14.90 13.97 14.13 2,128,800 -0.22(-1.53%)
Nov 22, 2002 14.25 14.68 14.23 14.35 2,849,200 -0.40(-2.71%)
Nov 21, 2002 13.70 15.02 13.65 14.75 3,703,200 +1.06(+7.74%)
Nov 20, 2002 12.55 13.69 12.47 13.69 1,806,500 +1.09(+8.65%)
Nov 19, 2002 12.58 12.70 12.45 12.60 1,086,900 -0.16(-1.25%)
Nov 18, 2002 12.43 12.80 12.43 12.76 1,695,300 +0.33(+2.65%)
Nov 15, 2002 12.33 12.43 11.85 12.43 1,175,000 +0.08(+0.65%)
Nov 14, 2002 11.47 12.40 11.47 12.35 1,374,300 +1.25(+11.26%)
Nov 13, 2002 11.10 11.39 10.87 11.10 1,923,100 -0.49(-4.23%)
Nov 12, 2002 11.24 11.96 11.14 11.59 1,036,000 +0.45(+4.04%)
Nov 11, 2002 11.40 11.40 11.03 11.14 1,031,600 -0.26(-2.28%)
Nov 08, 2002 11.25 11.60 11.25 11.40 2,608,300 +0.22(+1.97%)
Nov 07, 2002 11.55 11.69 11.08 11.18 1,018,700 -0.62(-5.25%)
Nov 06, 2002 11.80 11.90 11.65 11.80 1,709,700 +0.10(+0.85%)
Nov 05, 2002 11.75 11.90 11.20 11.70 3,352,200 +0.66(+5.98%)
Nov 04, 2002 10.62 11.30 10.62 11.04 2,280,300 +0.80(+7.81%)
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.