Cadence Design Sys (NQ: CDNS )

177.21 USD -0.66 (-0.37%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.260 8.310 8.217 8.260 1,068,185 -0.03(-0.36%)
Dec 30, 2010 8.220 8.370 8.220 8.290 1,960,360 +0.04(+0.48%)
Dec 29, 2010 8.250 8.300 8.180 8.250 1,244,460 -0.01(-0.12%)
Dec 28, 2010 8.320 8.330 8.230 8.260 695,725 -0.05(-0.60%)
Dec 27, 2010 8.270 8.390 8.230 8.310 949,584 +0.02(+0.24%)
Dec 23, 2010 8.400 8.450 8.290 8.290 755,611 -0.13(-1.54%)
Dec 22, 2010 8.400 8.530 8.400 8.420 1,468,552 +0.04(+0.48%)
Dec 21, 2010 8.330 8.440 8.330 8.380 2,315,575 +0.08(+0.96%)
Dec 20, 2010 8.300 8.430 8.250 8.300 1,942,386 +0.02(+0.24%)
Dec 17, 2010 8.360 8.385 8.230 8.280 3,031,164 -0.07(-0.84%)
Dec 16, 2010 8.260 8.350 8.200 8.350 3,692,142 +0.09(+1.09%)
Dec 15, 2010 8.190 8.500 8.190 8.260 3,545,609 +0.04(+0.49%)
Dec 14, 2010 8.310 8.410 8.200 8.220 1,474,646 -0.10(-1.20%)
Dec 13, 2010 8.420 8.530 8.310 8.320 1,959,583 -0.09(-1.07%)
Dec 10, 2010 8.400 8.490 8.300 8.410 3,164,538 +0.01(+0.12%)
Dec 09, 2010 8.230 8.410 8.145 8.400 4,971,715 +0.19(+2.31%)
Dec 08, 2010 8.240 8.320 8.180 8.210 1,615,415 -0.03(-0.36%)
Dec 07, 2010 8.240 8.350 8.190 8.240 3,341,056 +0.09(+1.10%)
Dec 06, 2010 8.180 8.260 8.140 8.150 3,634,362 -0.06(-0.73%)
Dec 03, 2010 8.160 8.220 8.130 8.210 2,101,261 +0.04(+0.49%)
Dec 02, 2010 7.990 8.300 7.990 8.170 4,962,829 +0.22(+2.77%)
Dec 01, 2010 7.950 8.045 7.880 7.950 2,938,607 +0.09(+1.15%)
Nov 30, 2010 7.880 7.900 7.730 7.860 6,232,254 -0.11(-1.38%)
Nov 29, 2010 8.040 8.080 7.910 7.970 3,161,599 -0.12(-1.48%)
Nov 26, 2010 8.120 8.240 8.080 8.090 1,033,144 -0.08(-0.98%)
Nov 24, 2010 8.090 8.170 8.170 8.170 3,283,179 +0.12(+1.49%)
Nov 23, 2010 8.070 8.180 8.040 8.050 2,508,527 -0.14(-1.71%)
Nov 22, 2010 8.270 8.425 8.190 8.190 3,027,799 -0.13(-1.59%)
Nov 19, 2010 8.350 8.430 8.300 8.322 2,344,338 -0.03(-0.33%)
Nov 18, 2010 8.210 8.440 8.195 8.350 1,984,011 +0.21(+2.58%)
Nov 17, 2010 8.110 8.220 8.080 8.140 1,338,874 +0.02(+0.25%)
Nov 16, 2010 8.160 8.250 8.010 8.120 2,310,817 -0.12(-1.46%)
Nov 15, 2010 8.340 8.410 8.200 8.240 1,410,230 -0.08(-0.96%)
Nov 12, 2010 8.380 8.460 8.210 8.320 2,339,586 -0.11(-1.30%)
Nov 11, 2010 8.380 8.500 8.280 8.430 1,548,714 -0.05(-0.59%)
Nov 10, 2010 8.400 8.520 8.280 8.480 3,371,553 +0.06(+0.71%)
Nov 09, 2010 8.520 8.679 8.380 8.420 1,768,289 -0.11(-1.29%)
Nov 08, 2010 8.600 8.610 8.440 8.530 1,109,105 -0.08(-0.93%)
Nov 05, 2010 8.480 8.630 8.400 8.610 6,229,321 +0.15(+1.77%)
Nov 04, 2010 8.500 8.590 8.390 8.460 4,780,651 +0.01(+0.12%)
Nov 03, 2010 8.520 8.520 8.395 8.450 3,173,861 -0.05(-0.59%)
Nov 02, 2010 8.470 8.590 8.440 8.500 3,306,498 +0.06(+0.71%)
Nov 01, 2010 8.510 8.620 8.390 8.440 3,043,248 -0.03(-0.35%)
Oct 29, 2010 8.410 8.640 8.380 8.470 5,237,029 +0.04(+0.47%)
Oct 28, 2010 8.100 8.560 8.100 8.430 10,595,295 +0.34(+4.20%)
Oct 27, 2010 8.150 8.230 7.980 8.090 3,521,987 +0.00(+0.00%)
Oct 25, 2010 8.010 8.130 7.990 8.090 3,041,110 +0.12(+1.51%)
Oct 22, 2010 7.810 8.020 7.740 7.970 2,083,956 +0.16(+2.05%)
Oct 21, 2010 7.760 7.880 7.690 7.810 1,588,737 +0.08(+1.03%)
Oct 20, 2010 7.730 7.800 7.640 7.730 2,371,562 +0.04(+0.52%)
Oct 19, 2010 7.720 7.835 7.590 7.690 4,670,386 -0.13(-1.66%)
Oct 18, 2010 7.950 7.980 7.743 7.820 3,556,211 -0.15(-1.88%)
Oct 15, 2010 8.190 8.210 7.940 7.970 7,404,389 -0.20(-2.45%)
Oct 14, 2010 7.940 8.310 7.920 8.170 6,556,365 +0.20(+2.51%)
Oct 13, 2010 7.770 8.000 7.740 7.970 3,811,023 +0.23(+2.97%)
Oct 12, 2010 7.660 7.810 7.520 7.740 3,838,284 +0.07(+0.91%)
Oct 11, 2010 7.610 7.700 7.540 7.670 1,622,617 +0.04(+0.52%)
Oct 08, 2010 7.620 7.660 7.470 7.630 1,837,576 -0.01(-0.13%)
Oct 07, 2010 7.600 7.680 7.510 7.640 1,148,548 +0.06(+0.79%)
Oct 06, 2010 7.760 7.790 7.550 7.580 1,264,555 -0.18(-2.32%)
Oct 05, 2010 7.580 7.760 7.560 7.760 2,307,547 +0.26(+3.47%)
Oct 04, 2010 7.540 7.640 7.420 7.500 1,483,210 -0.10(-1.32%)
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.