Cadence Design Sys (NQ: CDNS )

186.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.84 13.89 13.65 13.81 752,900 -0.09(-0.65%)
Dec 30, 2004 14.00 14.03 13.81 13.90 993,500 -0.08(-0.57%)
Dec 29, 2004 13.84 13.99 13.82 13.98 899,000 +0.16(+1.16%)
Dec 28, 2004 13.81 13.95 13.75 13.82 1,134,900 -0.02(-0.14%)
Dec 27, 2004 14.00 14.03 13.78 13.84 626,300 -0.11(-0.79%)
Dec 23, 2004 14.00 14.05 13.89 13.95 655,600 -0.06(-0.43%)
Dec 22, 2004 13.90 14.04 13.75 14.01 2,036,200 +0.09(+0.65%)
Dec 21, 2004 13.85 14.03 13.85 13.92 1,681,500 +0.07(+0.51%)
Dec 20, 2004 14.12 14.12 13.77 13.85 1,590,900 -0.30(-2.12%)
Dec 17, 2004 14.10 14.17 13.90 14.15 2,365,200 -0.14(-0.98%)
Dec 16, 2004 14.33 14.41 14.11 14.29 1,764,600 -0.01(-0.07%)
Dec 15, 2004 14.41 14.50 14.22 14.30 3,063,400 -0.18(-1.24%)
Dec 14, 2004 14.35 14.49 14.30 14.48 2,053,500 +0.13(+0.91%)
Dec 13, 2004 14.10 14.45 14.10 14.35 1,405,600 -0.02(-0.14%)
Dec 10, 2004 14.30 14.50 14.28 14.37 2,315,000 -0.13(-0.90%)
Dec 09, 2004 14.58 14.66 14.31 14.50 2,164,100 -0.09(-0.62%)
Dec 08, 2004 14.44 14.63 14.40 14.59 1,768,100 +0.14(+0.97%)
Dec 07, 2004 14.50 14.58 14.42 14.45 2,290,000 +0.04(+0.28%)
Dec 06, 2004 14.34 14.42 14.14 14.41 1,325,200 +0.10(+0.70%)
Dec 03, 2004 14.05 14.31 14.03 14.31 1,874,700 +0.20(+1.42%)
Dec 02, 2004 13.82 14.30 13.79 14.11 2,894,000 +0.29(+2.10%)
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.