Cadence Design Sys (NQ: CDNS )

182.77 USD +5.56 (+3.14%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.50 19.67 19.34 19.60 5,148,493 +0.06(+0.31%)
Oct 30, 2007 19.57 19.84 19.50 19.54 5,079,928 -0.18(-0.91%)
Oct 29, 2007 19.64 19.75 19.46 19.72 4,046,857 -0.02(-0.10%)
Oct 26, 2007 19.52 19.84 19.10 19.74 5,351,722 +0.42(+2.17%)
Oct 25, 2007 20.62 20.88 19.02 19.32 12,047,720 -2.37(-10.93%)
Oct 24, 2007 21.65 21.92 21.28 21.69 2,652,280 -0.19(-0.87%)
Oct 23, 2007 21.64 21.93 21.53 21.88 1,657,027 +0.03(+0.14%)
Oct 22, 2007 21.63 22.09 21.35 21.85 2,376,100 +0.20(+0.92%)
Oct 19, 2007 22.25 22.32 21.56 21.65 2,345,928 -0.48(-2.17%)
Oct 18, 2007 21.79 22.25 21.74 22.13 1,518,466 +0.29(+1.33%)
Oct 17, 2007 21.66 22.05 21.43 21.84 1,809,009 +0.15(+0.69%)
Oct 16, 2007 21.51 21.92 21.51 21.69 1,910,614 -0.06(-0.28%)
Oct 15, 2007 21.72 21.77 21.52 21.75 2,099,808 -0.10(-0.46%)
Oct 12, 2007 21.37 22.00 21.24 21.85 2,592,797 +0.43(+2.01%)
Oct 11, 2007 21.88 22.04 21.28 21.42 3,708,455 -0.43(-1.97%)
Oct 10, 2007 21.89 22.13 21.75 21.85 4,123,319 -0.07(-0.32%)
Oct 09, 2007 22.08 22.15 21.77 21.92 4,250,401 -0.23(-1.04%)
Oct 08, 2007 22.08 22.19 21.98 22.15 1,084,004 -0.05(-0.23%)
Oct 05, 2007 22.00 22.33 21.79 22.20 3,172,343 +0.29(+1.32%)
Oct 04, 2007 22.00 22.10 21.80 21.91 2,304,667 -0.11(-0.50%)
Oct 03, 2007 22.12 22.23 21.88 22.02 2,492,258 -0.12(-0.54%)
Oct 02, 2007 22.25 22.45 21.95 22.14 1,955,398 -0.11(-0.49%)
Oct 01, 2007 22.10 22.35 22.02 22.25 2,632,608 +0.06(+0.27%)
Sep 28, 2007 22.38 22.64 22.01 22.19 3,176,157 -0.15(-0.67%)
Sep 27, 2007 22.35 22.37 22.10 22.34 998,529 +0.09(+0.40%)
Sep 26, 2007 22.17 22.50 22.02 22.25 1,724,899 +0.16(+0.72%)
Sep 25, 2007 21.80 22.24 21.80 22.09 2,611,740 +0.18(+0.82%)
Sep 24, 2007 22.00 22.05 21.65 21.91 1,734,910 -0.08(-0.36%)
Sep 21, 2007 21.90 22.17 21.89 21.99 4,380,271 +0.09(+0.41%)
Sep 20, 2007 22.04 22.21 21.76 21.90 3,141,585 -0.16(-0.73%)
Sep 19, 2007 22.30 22.50 21.73 22.06 3,177,005 -0.15(-0.68%)
Sep 18, 2007 22.00 22.31 21.78 22.21 3,405,919 +0.35(+1.60%)
Sep 17, 2007 21.77 21.99 21.66 21.86 2,254,228 -0.04(-0.18%)
Sep 14, 2007 21.64 21.96 21.56 21.90 1,239,240 +0.07(+0.32%)
Sep 13, 2007 21.50 21.90 21.35 21.83 1,993,768 +0.23(+1.06%)
Sep 12, 2007 21.56 21.84 21.41 21.60 1,796,926 -0.04(-0.18%)
Sep 11, 2007 21.49 21.72 21.31 21.64 1,748,091 +0.22(+1.03%)
Sep 10, 2007 21.70 21.76 21.27 21.42 2,830,777 -0.28(-1.29%)
Sep 07, 2007 21.76 21.95 21.54 21.70 1,630,891 -0.16(-0.73%)
Sep 06, 2007 22.15 22.15 21.60 21.86 1,901,857 -0.15(-0.68%)
Sep 05, 2007 21.91 22.13 21.76 22.01 2,242,878 +0.07(+0.32%)
Sep 04, 2007 21.75 22.14 21.55 21.94 2,190,945 +0.22(+1.01%)
Aug 31, 2007 21.72 21.76 21.42 21.72 1,784,751 +0.28(+1.31%)
Aug 30, 2007 21.20 21.60 21.09 21.44 1,648,552 +0.08(+0.37%)
Aug 29, 2007 20.90 21.39 20.82 21.36 1,973,338 +0.55(+2.64%)
Aug 28, 2007 21.30 21.48 20.74 20.81 2,113,566 -0.67(-3.12%)
Aug 27, 2007 21.42 21.53 21.20 21.48 1,264,892 +0.04(+0.19%)
Aug 24, 2007 21.22 21.49 21.06 21.44 1,959,682 +0.21(+0.99%)
Aug 23, 2007 21.19 21.32 20.77 21.23 2,934,844 +0.10(+0.47%)
Aug 22, 2007 20.75 21.20 20.70 21.13 4,119,992 +0.49(+2.37%)
Aug 21, 2007 20.56 20.90 20.48 20.64 3,626,815 +0.08(+0.39%)
Aug 20, 2007 20.26 20.63 20.06 20.56 2,740,739 +0.22(+1.08%)
Aug 17, 2007 20.25 20.50 19.80 20.34 3,888,856 +0.02(+0.10%)
Aug 16, 2007 19.99 20.40 19.89 20.32 4,047,988 -0.13(-0.64%)
Aug 15, 2007 20.51 20.95 20.27 20.45 3,540,494 -0.16(-0.78%)
Aug 14, 2007 20.93 21.00 20.61 20.61 3,143,887 -0.22(-1.06%)
Aug 13, 2007 20.37 20.98 20.29 20.83 4,592,832 +0.58(+2.86%)
Aug 10, 2007 19.53 20.62 19.53 20.25 4,309,003 +0.28(+1.40%)
Aug 09, 2007 19.89 20.80 19.53 19.97 5,427,726 +0.00(+0.00%)
Aug 08, 2007 20.38 20.38 19.54 19.97 6,546,704 -0.27(-1.33%)
Aug 07, 2007 20.64 20.67 19.93 20.24 5,951,558 -0.50(-2.41%)
Aug 06, 2007 20.88 20.91 20.43 20.74 4,821,030 +0.00(+0.00%)
Aug 03, 2007 20.75 21.33 20.67 20.74 4,142,369 -0.52(-2.45%)
Aug 02, 2007 21.40 21.47 21.11 21.26 3,298,538 -0.15(-0.70%)
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.