Cadence Design Sys (NQ: CDNS )

157.62 +6.56 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.59 12.65 12.23 12.43 1,983,300 -0.06(-0.48%)
Aug 30, 2004 12.65 12.75 12.44 12.49 1,219,500 -0.16(-1.26%)
Aug 27, 2004 12.38 12.75 12.36 12.65 1,950,100 +0.22(+1.77%)
Aug 26, 2004 12.23 12.49 12.23 12.43 2,168,300 +0.19(+1.55%)
Aug 25, 2004 11.80 12.24 11.80 12.24 2,514,500 +0.50(+4.26%)
Aug 24, 2004 11.75 11.80 11.57 11.74 1,559,600 +0.02(+0.17%)
Aug 23, 2004 11.61 11.85 11.55 11.72 2,418,200 +0.17(+1.47%)
Aug 20, 2004 11.74 11.75 11.47 11.55 4,741,100 -0.18(-1.53%)
Aug 19, 2004 12.31 12.31 11.65 11.73 11,318,000 -1.10(-8.57%)
Aug 18, 2004 12.52 12.93 12.45 12.83 741,500 +0.31(+2.48%)
Aug 17, 2004 12.30 12.65 12.18 12.52 2,087,700 +0.22(+1.79%)
Aug 16, 2004 12.27 12.53 12.21 12.30 595,400 +0.00(+0.00%)
Aug 13, 2004 12.23 12.30 12.09 12.30 886,100 +0.04(+0.33%)
Aug 12, 2004 12.25 12.34 12.12 12.26 1,033,900 -0.02(-0.16%)
Aug 11, 2004 12.52 12.52 12.10 12.28 1,720,600 -0.27(-2.15%)
Aug 10, 2004 12.50 12.57 12.34 12.55 995,200 +0.10(+0.80%)
Aug 09, 2004 12.50 12.55 12.32 12.45 1,024,500 -0.07(-0.56%)
Aug 06, 2004 12.42 12.60 12.10 12.52 2,119,100 +0.00(+0.00%)
Aug 05, 2004 12.85 12.85 12.48 12.52 1,303,800 -0.33(-2.57%)
Aug 04, 2004 12.64 12.93 12.60 12.85 1,185,500 +0.13(+1.02%)
Aug 03, 2004 12.90 13.09 12.63 12.72 1,583,400 -0.33(-2.53%)
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.