Cadence Design Sys (NQ: CDNS )

188.04 -2.69 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.05 10.21 9.920 10.00 1,485,100 -0.19(-1.86%)
Mar 28, 2003 10.47 10.50 10.15 10.19 786,000 -0.33(-3.14%)
Mar 27, 2003 10.61 10.66 10.47 10.52 727,600 -0.09(-0.85%)
Mar 26, 2003 10.65 10.71 10.56 10.61 666,500 -0.01(-0.09%)
Mar 25, 2003 10.40 10.62 10.40 10.62 1,500,000 +0.14(+1.34%)
Mar 24, 2003 10.89 10.89 10.40 10.48 439,200 -0.48(-4.38%)
Mar 21, 2003 10.96 11.00 10.79 10.96 792,700 +0.10(+0.92%)
Mar 20, 2003 10.65 10.89 10.52 10.86 1,022,100 +0.01(+0.09%)
Mar 19, 2003 10.89 10.91 10.59 10.85 829,900 -0.04(-0.37%)
Mar 18, 2003 10.70 11.05 10.70 10.89 1,082,900 -0.01(-0.09%)
Mar 17, 2003 10.21 10.95 10.19 10.90 1,421,400 +0.72(+7.07%)
Mar 14, 2003 10.20 10.50 10.14 10.18 1,988,700 +0.03(+0.30%)
Mar 13, 2003 10.23 10.25 9.990 10.15 2,006,600 +0.08(+0.79%)
Mar 12, 2003 9.980 10.10 9.900 10.07 1,168,200 +0.07(+0.70%)
Mar 11, 2003 10.15 10.32 10.00 10.00 2,096,900 -0.18(-1.77%)
Mar 10, 2003 10.20 10.25 10.10 10.18 1,171,000 -0.12(-1.17%)
Mar 07, 2003 10.05 10.32 10.05 10.30 1,033,300 +0.15(+1.48%)
Mar 06, 2003 10.15 10.25 10.12 10.15 1,068,600 -0.15(-1.46%)
Mar 05, 2003 10.41 10.43 10.25 10.30 1,328,500 -0.13(-1.25%)
Mar 04, 2003 10.63 12.24 10.40 10.43 1,011,500 -0.20(-1.88%)
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.