Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
Jan 02, 2004 18.10 18.52 18.07 18.26 1,080,500 +0.28(+1.56%)
Dec 31, 2003 18.12 18.25 17.84 17.98 1,120,000 -0.17(-0.94%)
Dec 30, 2003 18.29 18.29 17.98 18.15 957,400 -0.02(-0.11%)
Dec 29, 2003 18.09 18.22 18.09 18.17 954,100 -0.02(-0.11%)
Dec 26, 2003 18.22 18.32 18.03 18.19 372,100 -0.13(-0.71%)
Dec 24, 2003 18.10 18.32 17.95 18.32 502,700 +0.12(+0.66%)
Dec 23, 2003 18.00 18.20 18.00 18.20 1,352,300 +0.25(+1.39%)
Dec 22, 2003 17.60 17.96 17.52 17.95 1,068,100 +0.45(+2.57%)
Dec 19, 2003 17.63 17.94 17.44 17.50 2,495,700 -0.03(-0.17%)
Dec 18, 2003 17.23 17.61 17.16 17.53 2,483,700 +0.31(+1.80%)
Dec 17, 2003 17.20 17.24 16.95 17.22 1,018,900 +0.02(+0.12%)
Dec 16, 2003 17.20 17.40 16.99 17.20 2,542,500 -0.03(-0.17%)
Dec 15, 2003 17.60 17.62 17.29 17.23 1,736,700 -0.17(-0.98%)
Dec 12, 2003 17.45 17.57 17.00 17.40 2,922,100 -0.15(-0.85%)
Dec 11, 2003 16.55 17.60 16.49 17.55 3,911,000 +1.05(+6.36%)
Dec 10, 2003 16.98 16.97 16.46 16.50 1,953,700 -0.48(-2.83%)
Dec 09, 2003 17.20 17.28 16.97 16.98 1,174,300 -0.21(-1.22%)
Dec 08, 2003 17.50 17.57 17.01 17.19 1,791,800 -0.30(-1.72%)
Dec 05, 2003 17.70 17.70 17.23 17.49 3,151,500 -0.36(-2.02%)
Dec 04, 2003 17.95 17.96 17.71 17.85 2,565,500 -0.25(-1.38%)
Dec 03, 2003 17.46 18.16 17.40 18.10 4,067,900 +0.64(+3.67%)
Dec 02, 2003 17.48 17.48 17.32 17.46 2,614,700 +0.05(+0.29%)
Dec 01, 2003 16.73 17.44 16.90 17.41 2,195,100 +0.68(+4.06%)
Nov 28, 2003 16.44 16.73 16.40 16.73 295,500 +0.24(+1.46%)
Nov 26, 2003 16.48 16.62 16.47 16.49 640,000 +0.01(+0.06%)
Nov 25, 2003 16.51 16.72 16.51 16.48 1,847,800 -0.09(-0.54%)
Nov 24, 2003 16.65 16.68 16.48 16.57 1,808,400 +0.17(+1.04%)
Nov 21, 2003 16.15 16.45 16.05 16.40 2,012,900 +0.62(+3.93%)
Nov 20, 2003 15.96 16.32 15.73 15.78 2,684,100 -0.17(-1.07%)
Nov 19, 2003 15.51 16.01 15.51 15.95 3,724,700 +0.45(+2.90%)
Nov 18, 2003 15.93 16.05 15.50 15.50 2,256,100 -0.33(-2.08%)
Nov 17, 2003 15.75 15.82 15.54 15.83 3,342,100 -0.27(-1.68%)
Nov 14, 2003 16.46 16.70 16.03 16.10 2,854,700 -0.36(-2.19%)
Nov 13, 2003 16.15 16.51 16.00 16.46 1,108,200 +0.21(+1.29%)
Nov 12, 2003 15.97 16.25 15.97 16.25 1,153,600 +0.28(+1.75%)
Nov 11, 2003 16.22 16.22 15.91 15.97 1,376,400 -0.28(-1.72%)
Nov 10, 2003 16.68 16.70 16.20 16.25 1,939,500 -0.41(-2.46%)
Nov 07, 2003 16.60 16.76 16.54 16.66 1,843,000 +0.06(+0.36%)
Nov 06, 2003 16.10 16.60 16.10 16.60 1,804,300 +0.46(+2.85%)
Nov 05, 2003 16.17 16.18 15.95 16.14 1,494,800 -0.07(-0.43%)
Nov 04, 2003 15.85 16.28 15.85 16.21 3,499,164 +0.43(+2.72%)
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.