Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.82 14.97 14.72 14.95 2,466,500 +0.08(+0.54%)
Mar 30, 2005 14.78 14.88 14.71 14.87 2,604,500 +0.06(+0.41%)
Mar 29, 2005 14.82 14.95 14.71 14.81 2,588,900 -0.01(-0.07%)
Mar 28, 2005 14.71 14.86 14.63 14.82 1,387,400 +0.16(+1.09%)
Mar 24, 2005 14.67 14.77 14.65 14.66 882,800 +0.00(+0.00%)
Mar 23, 2005 14.50 14.74 14.45 14.66 2,358,300 +0.09(+0.62%)
Mar 22, 2005 14.47 14.65 14.44 14.57 1,512,700 +0.20(+1.39%)
Mar 21, 2005 14.27 14.37 14.11 14.37 778,800 +0.06(+0.42%)
Mar 18, 2005 14.35 14.38 14.10 14.31 1,780,900 -0.10(-0.69%)
Mar 17, 2005 14.42 14.56 14.33 14.41 1,170,700 +0.02(+0.14%)
Mar 16, 2005 14.32 14.51 14.30 14.39 1,055,500 +0.01(+0.07%)
Mar 15, 2005 14.65 14.68 14.27 14.38 1,110,000 -0.22(-1.51%)
Mar 14, 2005 14.63 14.83 14.51 14.60 1,974,700 -0.06(-0.41%)
Mar 11, 2005 14.64 14.91 14.59 14.66 2,107,400 +0.02(+0.14%)
Mar 10, 2005 14.65 14.65 14.35 14.64 2,387,500 -0.08(-0.54%)
Mar 09, 2005 14.93 14.94 14.66 14.72 2,154,600 -0.16(-1.08%)
Mar 08, 2005 14.60 14.95 14.60 14.88 2,572,900 +0.55(+3.84%)
Mar 07, 2005 14.22 14.53 14.15 14.33 1,156,300 +0.07(+0.49%)
Mar 04, 2005 14.58 14.61 14.10 14.26 1,949,100 -0.26(-1.79%)
Mar 03, 2005 13.98 14.72 13.98 14.52 4,728,700 +0.52(+3.71%)
Mar 02, 2005 13.70 14.07 13.59 14.00 4,272,700 +0.23(+1.67%)
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.