Cadence Design Sys (NQ: CDNS )

146.60 USD +0.80 (+0.55%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.81 22.87 22.12 22.20 5,479,814 -0.66(-2.89%)
Apr 27, 2007 22.71 22.92 22.68 22.86 2,840,075 +0.11(+0.48%)
Apr 26, 2007 22.18 22.75 21.95 22.75 4,180,316 -0.19(-0.83%)
Apr 25, 2007 22.69 23.08 22.40 22.94 3,142,448 +0.15(+0.66%)
Apr 24, 2007 22.97 22.99 22.70 22.79 2,717,415 -0.17(-0.74%)
Apr 23, 2007 22.79 22.98 22.62 22.96 2,272,865 +0.07(+0.31%)
Apr 20, 2007 22.81 22.94 22.72 22.89 4,941,147 +0.30(+1.33%)
Apr 19, 2007 22.51 22.72 22.41 22.59 1,792,487 -0.14(-0.62%)
Apr 18, 2007 22.80 22.81 22.50 22.73 2,721,544 -0.10(-0.44%)
Apr 17, 2007 22.74 22.94 22.62 22.83 4,961,789 +0.15(+0.66%)
Apr 16, 2007 22.34 22.72 22.34 22.68 2,979,353 +0.26(+1.16%)
Apr 13, 2007 22.68 22.77 22.35 22.42 3,799,796 -0.26(-1.15%)
Apr 12, 2007 22.16 22.83 21.96 22.68 8,134,098 +0.47(+2.12%)
Apr 11, 2007 22.08 22.28 21.93 22.21 3,645,728 +0.08(+0.36%)
Apr 10, 2007 22.01 22.20 21.89 22.13 3,164,293 +0.12(+0.55%)
Apr 09, 2007 21.63 22.06 21.58 22.01 4,682,823 +0.33(+1.52%)
Apr 05, 2007 21.68 21.72 21.54 21.68 2,811,258 +0.03(+0.14%)
Apr 04, 2007 21.38 21.66 21.38 21.65 3,422,131 +0.23(+1.07%)
Apr 03, 2007 21.35 21.49 21.30 21.42 4,645,729 +0.19(+0.89%)
Apr 02, 2007 21.10 21.26 20.94 21.23 2,982,077 +0.17(+0.81%)
Mar 30, 2007 21.00 21.08 20.88 21.06 2,701,746 +0.12(+0.57%)
Mar 29, 2007 21.07 21.19 20.72 20.94 3,317,995 -0.06(-0.29%)
Mar 28, 2007 20.98 21.14 20.85 21.00 2,940,719 +0.02(+0.10%)
Mar 27, 2007 21.08 21.22 20.80 20.98 4,641,232 -0.24(-1.13%)
Mar 26, 2007 21.00 21.23 20.80 21.22 3,103,354 +0.18(+0.86%)
Mar 23, 2007 21.09 21.19 20.92 21.04 2,641,030 -0.06(-0.28%)
Mar 22, 2007 21.13 21.22 20.89 21.10 3,368,211 +0.00(+0.00%)
Mar 21, 2007 20.79 21.14 20.62 21.10 5,057,678 +0.44(+2.13%)
Mar 20, 2007 20.60 20.77 20.48 20.66 2,221,787 +0.10(+0.49%)
Mar 19, 2007 20.48 20.74 20.45 20.56 3,897,376 +0.19(+0.93%)
Mar 16, 2007 20.19 20.42 20.06 20.37 3,182,033 +0.10(+0.49%)
Mar 15, 2007 20.29 20.34 20.12 20.27 6,145,754 +0.00(+0.00%)
Mar 14, 2007 20.09 20.29 19.94 20.27 2,561,372 +0.16(+0.80%)
Mar 13, 2007 20.32 20.43 20.01 20.11 3,384,704 -0.21(-1.03%)
Mar 12, 2007 20.39 20.50 20.24 20.32 2,674,764 -0.14(-0.68%)
Mar 09, 2007 20.25 20.49 20.22 20.46 4,422,866 +0.43(+2.15%)
Mar 08, 2007 19.73 20.15 19.71 20.03 4,146,903 +0.38(+1.93%)
Mar 07, 2007 19.86 19.91 19.53 19.65 3,699,607 -0.24(-1.21%)
Mar 06, 2007 19.61 19.96 19.47 19.89 3,972,654 +0.30(+1.53%)
Mar 05, 2007 19.60 19.75 19.45 19.59 3,070,932 -0.06(-0.31%)
Mar 02, 2007 19.95 19.95 19.59 19.65 2,794,819 -0.36(-1.80%)
Mar 01, 2007 19.47 20.10 19.26 20.01 3,465,380 +0.07(+0.35%)
Feb 28, 2007 19.84 20.25 19.71 19.94 2,807,677 -0.06(-0.30%)
Feb 27, 2007 20.43 20.53 20.00 20.00 6,589,187 -0.71(-3.43%)
Feb 26, 2007 20.90 21.00 20.61 20.71 7,300,427 -0.26(-1.24%)
Feb 23, 2007 21.06 21.11 20.92 20.97 2,722,625 -0.10(-0.47%)
Feb 22, 2007 21.11 21.20 21.04 21.07 4,893,677 -0.09(-0.43%)
Feb 21, 2007 20.88 21.23 20.88 21.16 3,829,704 +0.22(+1.05%)
Feb 20, 2007 20.41 21.00 20.34 20.94 4,145,855 +0.32(+1.55%)
Feb 16, 2007 20.62 20.74 20.59 20.62 2,764,521 -0.10(-0.48%)
Feb 15, 2007 20.55 20.75 20.41 20.72 2,985,780 +0.14(+0.68%)
Feb 14, 2007 20.40 20.65 20.39 20.58 3,945,901 +0.20(+0.98%)
Feb 13, 2007 20.26 20.50 20.22 20.38 3,168,213 +0.11(+0.54%)
Feb 12, 2007 20.30 20.31 20.09 20.27 2,165,258 -0.07(-0.34%)
Feb 09, 2007 20.35 20.56 20.18 20.34 3,679,411 +0.10(+0.49%)
Feb 08, 2007 20.52 20.60 20.18 20.24 4,431,962 -0.30(-1.46%)
Feb 07, 2007 20.22 20.59 20.22 20.54 4,430,083 +0.27(+1.33%)
Feb 06, 2007 20.00 20.31 19.92 20.27 4,506,604 +0.21(+1.05%)
Feb 05, 2007 19.65 20.18 19.65 20.06 5,122,767 +0.00(+0.00%)
Feb 02, 2007 19.60 20.31 19.42 20.06 6,650,184 +0.00(+0.00%)
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.