Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.86 13.93 13.75 13.84 1,012,700 -0.07(-0.50%)
May 27, 2004 13.98 14.14 13.75 13.91 2,134,000 +0.05(+0.36%)
May 26, 2004 13.72 13.92 13.67 13.86 968,200 +0.16(+1.17%)
May 25, 2004 13.63 13.74 13.45 13.70 2,268,400 +0.02(+0.15%)
May 24, 2004 13.66 13.88 13.54 13.68 1,454,500 +0.02(+0.15%)
May 21, 2004 13.45 13.70 13.37 13.66 1,838,700 +0.20(+1.49%)
May 20, 2004 13.34 13.64 13.34 13.46 2,162,300 +0.12(+0.90%)
May 19, 2004 13.45 13.50 13.29 13.34 1,694,700 +0.08(+0.60%)
May 18, 2004 13.40 13.45 13.17 13.26 1,458,300 +0.31(+2.39%)
May 17, 2004 13.05 13.08 12.87 12.95 1,725,800 -0.20(-1.52%)
May 14, 2004 13.16 13.24 12.86 13.15 1,757,100 +0.02(+0.15%)
May 13, 2004 13.20 13.40 13.08 13.13 1,416,800 -0.14(-1.06%)
May 12, 2004 13.19 13.45 12.67 13.27 2,108,000 +0.07(+0.53%)
May 11, 2004 12.90 13.25 12.77 13.20 3,722,800 +0.65(+5.18%)
May 10, 2004 12.66 12.72 12.41 12.55 2,075,600 -0.21(-1.65%)
May 07, 2004 12.77 12.98 12.73 12.76 1,928,000 -0.19(-1.47%)
May 06, 2004 13.08 13.12 12.82 12.95 1,642,100 -0.18(-1.37%)
May 05, 2004 13.10 13.24 12.97 13.13 795,800 +0.01(+0.08%)
May 04, 2004 13.27 13.47 12.98 13.12 1,776,900 +0.17(+1.31%)
May 03, 2004 12.82 13.15 12.73 12.95 1,604,800 +0.13(+1.01%)
Apr 30, 2004 13.18 13.30 12.78 12.82 1,422,200 -0.34(-2.58%)
Apr 29, 2004 13.53 13.60 12.97 13.16 1,976,700 -0.49(-3.59%)
Apr 28, 2004 13.85 13.90 13.39 13.65 1,596,000 -0.26(-1.87%)
Apr 27, 2004 14.14 14.34 13.78 13.91 1,323,000 -0.20(-1.42%)
Apr 26, 2004 14.20 14.34 14.03 14.11 959,900 -0.04(-0.28%)
Apr 23, 2004 14.36 14.66 14.10 14.15 2,346,300 -0.22(-1.53%)
Apr 22, 2004 13.75 14.75 13.65 14.37 4,087,000 +0.62(+4.51%)
Apr 21, 2004 13.85 13.89 13.53 13.75 1,721,700 +0.05(+0.36%)
Apr 20, 2004 14.10 14.17 13.60 13.70 3,126,500 -0.42(-2.97%)
Apr 19, 2004 14.08 14.20 13.95 14.12 1,939,600 +0.04(+0.28%)
Apr 16, 2004 14.20 14.20 13.82 14.08 3,444,900 -0.25(-1.74%)
Apr 15, 2004 14.63 14.66 14.30 14.33 2,221,200 -0.30(-2.05%)
Apr 14, 2004 14.80 14.89 14.51 14.63 1,086,600 -0.20(-1.35%)
Apr 13, 2004 15.13 15.14 14.76 14.83 1,521,200 -0.23(-1.53%)
Apr 12, 2004 15.12 15.31 14.99 15.06 776,700 -0.06(-0.40%)
Apr 08, 2004 15.10 15.20 15.00 15.12 1,010,200 +0.08(+0.53%)
Apr 07, 2004 15.14 15.14 14.86 15.04 973,600 -0.10(-0.66%)
Apr 06, 2004 15.08 15.22 14.95 15.14 1,492,700 -0.04(-0.26%)
Apr 05, 2004 15.00 15.24 14.96 15.18 1,071,500 +0.11(+0.73%)
Apr 02, 2004 15.00 15.15 14.90 15.07 1,407,900 +0.24(+1.62%)
Apr 01, 2004 14.74 14.97 14.66 14.83 834,400 +0.09(+0.61%)
Mar 31, 2004 14.70 14.78 14.53 14.74 952,200 +0.01(+0.07%)
Mar 30, 2004 14.81 14.82 14.67 14.73 1,135,700 -0.08(-0.54%)
Mar 29, 2004 14.60 14.85 14.60 14.81 947,700 +0.24(+1.65%)
Mar 26, 2004 14.63 14.73 14.47 14.57 801,200 +0.01(+0.07%)
Mar 25, 2004 14.50 14.59 14.21 14.56 1,735,600 +0.06(+0.41%)
Mar 24, 2004 14.45 14.63 14.32 14.50 1,045,500 +0.01(+0.07%)
Mar 23, 2004 14.43 14.75 14.30 14.49 1,108,100 +0.11(+0.76%)
Mar 22, 2004 14.37 14.44 14.07 14.38 651,000 -0.21(-1.44%)
Mar 19, 2004 14.50 14.81 14.45 14.59 1,039,800 +0.16(+1.11%)
Mar 18, 2004 14.53 14.60 14.06 14.43 1,996,500 -0.11(-0.76%)
Mar 17, 2004 14.60 14.68 14.41 14.54 2,148,500 +0.01(+0.07%)
Mar 16, 2004 15.10 15.21 14.45 14.53 1,744,700 -0.42(-2.81%)
Mar 15, 2004 15.11 15.13 14.91 14.95 1,303,100 -0.26(-1.71%)
Mar 12, 2004 15.28 15.44 15.10 15.21 1,141,100 +0.07(+0.46%)
Mar 11, 2004 15.20 15.50 15.10 15.14 848,700 -0.28(-1.82%)
Mar 10, 2004 15.70 15.99 15.30 15.42 1,896,900 +0.38(+2.53%)
Mar 09, 2004 15.20 15.23 14.91 15.04 920,300 -0.07(-0.46%)
Mar 08, 2004 15.40 15.62 15.11 15.11 890,800 -0.36(-2.33%)
Mar 05, 2004 15.45 15.65 15.27 15.47 1,112,000 -0.13(-0.83%)
Mar 04, 2004 15.60 15.65 15.43 15.60 834,600 +0.06(+0.39%)
Mar 03, 2004 15.53 15.77 15.31 15.54 904,100 -0.10(-0.64%)
Mar 02, 2004 15.63 15.75 15.53 15.64 1,549,700 +0.01(+0.06%)
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.