Cadence Design Sys (NQ: CDNS )

155.78 USD -1.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.08 13.37 13.08 13.33 1,892,200 +0.31(+2.38%)
Jan 28, 2005 13.00 13.11 12.95 13.02 2,801,500 -0.06(-0.46%)
Jan 27, 2005 13.07 13.16 13.00 13.08 1,192,300 +0.00(+0.00%)
Jan 26, 2005 13.06 13.15 13.00 13.08 1,859,200 +0.04(+0.31%)
Jan 25, 2005 13.02 13.10 12.97 13.04 1,710,100 +0.08(+0.62%)
Jan 24, 2005 13.08 13.09 12.90 12.96 1,335,000 -0.12(-0.92%)
Jan 21, 2005 13.22 13.23 13.06 13.08 1,967,200 -0.16(-1.21%)
Jan 20, 2005 13.06 13.40 13.06 13.24 1,734,500 +0.08(+0.61%)
Jan 19, 2005 13.38 13.41 13.14 13.16 1,116,300 -0.29(-2.16%)
Jan 18, 2005 13.20 13.49 13.16 13.45 1,530,600 -0.02(-0.15%)
Jan 14, 2005 13.49 13.65 13.41 13.47 2,075,400 +0.02(+0.15%)
Jan 13, 2005 13.76 13.76 13.43 13.45 2,833,400 -0.34(-2.47%)
Jan 12, 2005 13.57 13.80 13.50 13.79 4,506,600 +0.22(+1.62%)
Jan 11, 2005 13.43 13.67 13.37 13.57 3,796,000 +0.20(+1.50%)
Jan 10, 2005 13.29 13.38 13.12 13.37 5,567,600 +0.09(+0.68%)
Jan 07, 2005 13.36 13.43 13.05 13.28 2,401,000 -0.06(-0.45%)
Jan 06, 2005 13.32 13.40 13.11 13.34 1,389,600 +0.03(+0.23%)
Jan 05, 2005 13.27 13.40 13.22 13.31 1,926,100 +0.01(+0.08%)
Jan 04, 2005 13.75 13.80 13.10 13.30 1,889,500 -0.45(-3.27%)
Jan 03, 2005 13.90 14.06 13.68 13.75 980,400 -0.06(-0.43%)
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%)
Dec 01, 2004 13.76 13.87 13.68 13.82 1,926,300 +0.08(+0.58%)
Nov 30, 2004 13.65 13.76 13.41 13.74 2,016,100 +0.04(+0.29%)
Nov 29, 2004 13.81 13.84 13.63 13.70 1,000,800 +0.11(+0.81%)
Nov 26, 2004 13.59 13.62 13.52 13.59 129,400 -0.01(-0.07%)
Nov 24, 2004 13.63 13.70 13.55 13.60 644,700 +0.00(+0.00%)
Nov 23, 2004 13.50 13.75 13.43 13.60 1,535,800 +0.03(+0.22%)
Nov 22, 2004 13.38 13.60 13.26 13.57 1,665,800 +0.23(+1.72%)
Nov 19, 2004 13.50 13.53 13.26 13.34 2,315,900 -0.16(-1.19%)
Nov 18, 2004 13.40 13.55 13.23 13.50 2,988,700 +0.31(+2.35%)
Nov 17, 2004 13.00 13.35 12.97 13.19 2,801,900 +0.26(+2.01%)
Nov 16, 2004 12.70 12.93 12.69 12.93 2,070,200 +0.10(+0.78%)
Nov 15, 2004 12.90 12.98 12.73 12.83 2,280,200 -0.06(-0.47%)
Nov 12, 2004 12.94 12.98 12.77 12.89 1,219,300 +0.03(+0.23%)
Nov 11, 2004 12.80 12.90 12.63 12.86 1,637,900 +0.16(+1.26%)
Nov 10, 2004 12.78 12.85 12.61 12.70 1,425,300 -0.08(-0.63%)
Nov 09, 2004 12.82 12.90 12.60 12.78 1,281,000 -0.13(-1.01%)
Nov 08, 2004 12.92 12.96 12.87 12.91 1,519,300 +0.03(+0.23%)
Nov 05, 2004 12.78 12.90 12.70 12.88 1,230,600 +0.16(+1.26%)
Nov 04, 2004 12.72 12.80 12.51 12.72 1,239,000 +0.02(+0.16%)
Nov 03, 2004 12.95 12.96 12.62 12.70 1,648,600 +0.06(+0.47%)
Nov 02, 2004 12.45 12.76 12.40 12.64 1,307,800 +0.24(+1.94%)
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.