Cadence Design Sys (NQ: CDNS )

131.29 USD +0.38 (+0.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.120 4.310 4.080 4.200 1,608,427 +0.12(+2.94%)
Mar 30, 2009 4.060 4.121 4.000 4.080 2,792,457 -0.42(-9.33%)
Mar 26, 2009 4.210 4.500 4.210 4.500 4,126,274 +0.34(+8.17%)
Mar 25, 2009 4.010 4.260 4.000 4.160 2,366,765 +0.00(+0.00%)
Mar 24, 2009 4.220 4.230 4.110 4.160 2,238,634 -0.10(-2.35%)
Mar 23, 2009 4.090 4.260 3.920 4.260 2,493,898 +0.33(+8.40%)
Mar 20, 2009 4.160 4.180 3.900 3.930 4,646,348 -0.27(-6.43%)
Mar 19, 2009 4.400 4.400 4.160 4.200 2,152,396 -0.19(-4.33%)
Mar 18, 2009 4.200 4.390 4.160 4.390 1,362,611 +0.16(+3.78%)
Mar 17, 2009 4.050 4.230 4.010 4.230 1,222,499 +0.19(+4.70%)
Mar 16, 2009 4.130 4.210 4.030 4.040 1,698,398 -0.07(-1.70%)
Mar 13, 2009 4.140 4.150 4.030 4.110 2,038,083 -0.01(-0.24%)
Mar 12, 2009 3.850 4.200 3.800 4.120 4,456,715 +0.30(+7.85%)
Mar 11, 2009 3.880 3.990 3.790 3.820 2,416,372 -0.01(-0.26%)
Mar 10, 2009 3.700 3.920 3.670 3.830 3,354,235 +0.23(+6.39%)
Mar 09, 2009 3.660 3.820 3.567 3.600 1,982,242 -0.10(-2.70%)
Mar 06, 2009 3.730 3.850 3.590 3.700 2,933,470 -0.03(-0.80%)
Mar 05, 2009 3.780 3.880 3.620 3.730 2,726,422 -0.10(-2.61%)
Mar 04, 2009 3.890 4.010 3.750 3.830 3,220,690 -0.14(-3.53%)
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.