Cadence Design Sys (NQ: CDNS )

132.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.030 5.990 5.990 5.990 1,108,200 -0.05(-0.83%)
Dec 30, 2009 6.010 6.080 6.000 6.040 1,575,694 -0.01(-0.17%)
Dec 29, 2009 6.060 6.070 5.960 6.050 1,230,393 +0.02(+0.33%)
Dec 28, 2009 6.040 6.050 5.995 6.030 1,408,751 +0.01(+0.17%)
Dec 24, 2009 5.870 6.020 5.830 6.020 976,482 +0.17(+2.91%)
Dec 23, 2009 5.860 5.880 5.800 5.850 3,447,801 -0.01(-0.17%)
Dec 22, 2009 6.000 6.000 5.800 5.860 2,752,347 +0.03(+0.51%)
Dec 21, 2009 5.910 5.950 5.800 5.830 3,451,707 -0.05(-0.85%)
Dec 18, 2009 5.770 5.890 5.700 5.880 4,139,032 +0.13(+2.26%)
Dec 17, 2009 5.890 5.940 5.740 5.750 2,983,219 -0.16(-2.71%)
Dec 16, 2009 5.760 5.920 5.720 5.910 4,877,719 +0.15(+2.60%)
Dec 15, 2009 5.880 5.980 5.700 5.760 10,415,643 -0.19(-3.19%)
Dec 14, 2009 5.990 6.010 5.855 5.950 5,597,939 -0.02(-0.34%)
Dec 11, 2009 5.890 6.010 5.721 5.970 6,182,849 -0.12(-1.97%)
Dec 10, 2009 6.030 6.120 5.990 6.090 4,995,318 +0.08(+1.33%)
Dec 09, 2009 6.050 6.100 5.870 6.010 6,403,327 -0.11(-1.80%)
Dec 08, 2009 6.200 6.200 6.060 6.120 5,326,857 -0.15(-2.39%)
Dec 07, 2009 6.330 6.370 6.220 6.270 2,056,250 -0.06(-0.95%)
Dec 04, 2009 6.280 6.400 6.190 6.330 1,866,274 +0.14(+2.26%)
Dec 03, 2009 6.300 6.380 6.190 6.190 1,671,714 -0.10(-1.59%)
Dec 02, 2009 6.240 6.340 6.190 6.290 2,055,295 +0.06(+0.96%)
Dec 01, 2009 6.040 6.250 6.000 6.230 4,749,042 +0.23(+3.83%)
Nov 30, 2009 6.150 6.150 5.950 6.000 3,800,360 -0.16(-2.60%)
Nov 27, 2009 6.150 6.220 5.950 6.160 1,702,626 -0.11(-1.75%)
Nov 25, 2009 6.210 6.350 6.200 6.270 3,533,191 +0.10(+1.62%)
Nov 24, 2009 6.090 6.240 5.970 6.170 5,156,510 +0.06(+0.98%)
Nov 23, 2009 6.160 6.310 6.090 6.110 2,082,633 +0.02(+0.33%)
Nov 20, 2009 5.940 6.145 5.810 6.090 3,421,732 +0.07(+1.16%)
Nov 19, 2009 6.120 6.142 6.000 6.020 2,851,750 -0.13(-2.11%)
Nov 18, 2009 6.190 6.270 6.100 6.150 5,485,659 -0.04(-0.65%)
Nov 17, 2009 5.700 6.220 5.700 6.190 9,093,098 +0.43(+7.47%)
Nov 16, 2009 5.790 5.830 5.640 5.760 6,184,734 +0.04(+0.70%)
Nov 13, 2009 5.700 5.790 5.640 5.720 4,644,880 +0.08(+1.42%)
Nov 12, 2009 5.790 5.840 5.600 5.640 4,983,695 -0.17(-2.93%)
Nov 11, 2009 5.960 5.980 5.760 5.810 4,682,323 -0.09(-1.53%)
Nov 10, 2009 5.870 5.950 5.690 5.900 4,207,426 +0.00(+0.00%)
Nov 09, 2009 6.050 6.120 5.795 5.900 5,827,017 -0.12(-1.99%)
Nov 06, 2009 5.970 6.050 5.950 6.020 2,879,193 +0.02(+0.33%)
Nov 05, 2009 5.910 6.035 5.861 6.000 3,916,073 +0.15(+2.56%)
Nov 04, 2009 5.910 5.950 5.780 5.850 4,427,325 -0.01(-0.17%)
Nov 03, 2009 5.940 6.160 5.780 5.860 7,416,310 -0.16(-2.66%)
Nov 02, 2009 6.130 6.260 5.930 6.020 4,529,199 -0.09(-1.47%)
Oct 30, 2009 6.420 6.460 6.050 6.110 5,493,100 -0.24(-3.78%)
Oct 29, 2009 7.100 7.100 5.860 6.350 15,106,455 -0.68(-9.67%)
Oct 28, 2009 7.290 7.370 7.000 7.030 3,013,682 -0.32(-4.35%)
Oct 27, 2009 7.650 7.850 7.350 7.350 2,880,182 -0.25(-3.29%)
Oct 26, 2009 7.620 7.860 7.560 7.600 2,641,562 -0.02(-0.26%)
Oct 23, 2009 7.721 7.900 7.580 7.620 2,268,391 -0.18(-2.31%)
Oct 22, 2009 7.890 7.930 7.680 7.800 2,468,080 -0.07(-0.89%)
Oct 21, 2009 7.730 8.060 7.730 7.870 2,398,525 +0.10(+1.29%)
Oct 20, 2009 7.787 8.080 7.730 7.770 3,716,922 -0.25(-3.12%)
Oct 19, 2009 8.080 8.150 7.910 8.020 2,303,184 -0.02(-0.25%)
Oct 16, 2009 8.090 8.130 7.910 8.040 1,640,901 -0.11(-1.35%)
Oct 15, 2009 8.020 8.160 7.950 8.150 2,134,023 +0.07(+0.87%)
Oct 14, 2009 7.910 8.180 7.900 8.080 3,591,290 +0.25(+3.19%)
Oct 13, 2009 7.640 7.870 7.580 7.830 1,498,999 +0.19(+2.49%)
Oct 12, 2009 7.670 7.720 7.620 7.640 903,698 -0.06(-0.78%)
Oct 09, 2009 7.530 7.720 7.510 7.700 911,941 +0.13(+1.72%)
Oct 08, 2009 7.540 7.630 7.400 7.570 1,650,624 +0.10(+1.34%)
Oct 07, 2009 7.540 7.550 7.390 7.470 1,322,362 -0.12(-1.58%)
Oct 06, 2009 7.380 7.640 7.250 7.590 3,382,118 +0.30(+4.12%)
Oct 05, 2009 7.030 7.320 6.940 7.290 2,820,119 +0.31(+4.44%)
Oct 02, 2009 6.940 7.200 6.860 6.980 2,541,436 -0.12(-1.69%)
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.