Cadence Design Sys (NQ: CDNS )

157.54 USD +1.76 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.45 10.49 10.36 10.40 1,692,157 +0.06(+0.58%)
Dec 29, 2011 10.19 10.39 10.18 10.34 1,103,151 +0.21(+2.07%)
Dec 28, 2011 10.39 10.55 10.09 10.13 1,979,023 -0.26(-2.50%)
Dec 27, 2011 10.50 10.61 10.38 10.39 1,962,824 -0.13(-1.24%)
Dec 23, 2011 10.51 10.55 10.42 10.52 700,340 +0.17(+1.64%)
Dec 21, 2011 10.47 10.47 10.05 10.35 3,315,906 -0.19(-1.80%)
Dec 20, 2011 10.28 10.54 10.25 10.54 1,701,485 +0.42(+4.15%)
Dec 19, 2011 10.40 10.41 10.07 10.12 2,118,732 -0.24(-2.32%)
Dec 16, 2011 10.23 10.51 10.22 10.36 3,291,956 +0.20(+1.97%)
Dec 15, 2011 10.27 10.27 10.08 10.16 1,601,910 +0.00(+0.00%)
Dec 14, 2011 10.24 10.30 10.05 10.16 2,352,349 -0.17(-1.65%)
Dec 13, 2011 10.63 10.75 10.27 10.33 1,903,402 -0.26(-2.46%)
Dec 12, 2011 10.75 10.78 10.51 10.59 2,000,078 -0.30(-2.75%)
Dec 09, 2011 10.68 10.99 10.66 10.89 2,711,327 +0.21(+1.97%)
Dec 08, 2011 10.82 10.93 10.67 10.68 2,415,242 -0.24(-2.20%)
Dec 07, 2011 10.83 10.97 10.58 10.92 3,189,374 +0.01(+0.09%)
Dec 06, 2011 10.99 11.02 10.82 10.91 2,048,147 -0.08(-0.73%)
Dec 05, 2011 10.99 11.15 10.88 10.99 2,904,207 +0.17(+1.57%)
Dec 02, 2011 10.93 11.03 10.81 10.82 2,443,355 +0.06(+0.56%)
Dec 01, 2011 10.88 11.03 10.72 10.76 3,980,435 -0.18(-1.65%)
Nov 30, 2011 10.41 10.94 10.41 10.94 4,866,708 +0.63(+6.11%)
Nov 29, 2011 10.27 10.45 10.27 10.31 3,111,158 -0.15(-1.43%)
Nov 28, 2011 10.50 10.54 10.32 10.46 2,649,208 +0.28(+2.75%)
Nov 25, 2011 10.26 10.38 10.15 10.18 779,294 -0.11(-1.07%)
Nov 23, 2011 10.49 10.50 10.29 10.29 1,997,641 -0.30(-2.83%)
Nov 22, 2011 10.67 10.79 10.51 10.59 1,684,793 -0.12(-1.12%)
Nov 21, 2011 10.88 10.92 10.60 10.71 4,001,742 -0.33(-2.99%)
Nov 18, 2011 11.17 11.22 11.04 11.04 3,405,221 -0.06(-0.54%)
Nov 17, 2011 11.31 11.32 11.00 11.10 3,378,684 -0.21(-1.86%)
Nov 16, 2011 11.48 11.68 11.29 11.31 3,908,189 -0.26(-2.25%)
Nov 15, 2011 11.34 11.72 11.32 11.57 3,607,614 +0.16(+1.40%)
Nov 14, 2011 11.46 11.59 11.29 11.41 2,997,755 -0.08(-0.70%)
Nov 11, 2011 11.34 11.65 11.34 11.49 3,129,102 +0.23(+2.04%)
Nov 10, 2011 11.23 11.28 11.00 11.26 3,155,625 +0.13(+1.17%)
Nov 09, 2011 11.01 11.19 10.95 11.13 4,278,808 -0.17(-1.50%)
Nov 08, 2011 11.05 11.35 10.95 11.30 3,030,175 +0.30(+2.73%)
Nov 07, 2011 11.05 11.09 10.82 11.00 3,086,848 -0.09(-0.81%)
Nov 04, 2011 10.97 11.19 10.94 11.09 4,817,470 -0.03(-0.27%)
Nov 03, 2011 11.05 11.19 10.88 11.12 4,250,716 +0.20(+1.83%)
Nov 02, 2011 10.91 11.11 10.80 10.92 2,621,781 +0.12(+1.11%)
Nov 01, 2011 10.66 10.96 10.60 10.80 4,119,622 -0.27(-2.44%)
Oct 31, 2011 11.01 11.23 10.88 11.07 4,485,560 -0.03(-0.27%)
Oct 28, 2011 11.14 11.38 11.09 11.10 4,037,436 -0.05(-0.45%)
Oct 27, 2011 10.74 11.34 10.54 11.15 16,916,884 +0.85(+8.25%)
Oct 26, 2011 10.47 10.47 10.01 10.30 4,179,404 -0.04(-0.39%)
Oct 25, 2011 10.47 10.53 10.29 10.34 2,680,666 -0.20(-1.90%)
Oct 24, 2011 10.20 10.55 10.11 10.54 3,161,497 +0.38(+3.74%)
Oct 21, 2011 10.02 10.23 9.960 10.16 1,471,807 +0.25(+2.52%)
Oct 20, 2011 9.970 10.06 9.680 9.910 1,864,949 -0.05(-0.50%)
Oct 19, 2011 10.04 10.08 9.920 9.960 2,888,623 -0.11(-1.09%)
Oct 18, 2011 9.900 10.12 9.750 10.07 2,243,203 +0.14(+1.41%)
Oct 17, 2011 10.08 10.11 9.890 9.930 1,439,138 -0.19(-1.88%)
Oct 14, 2011 10.10 10.19 10.04 10.12 1,280,215 +0.13(+1.30%)
Oct 13, 2011 9.820 10.05 9.780 9.990 1,723,061 +0.07(+0.71%)
Oct 12, 2011 9.990 10.09 9.880 9.920 3,163,370 -0.01(-0.10%)
Oct 11, 2011 9.770 10.04 9.770 9.930 3,140,148 +0.09(+0.91%)
Oct 10, 2011 9.680 9.890 9.650 9.840 1,750,413 +0.35(+3.69%)
Oct 07, 2011 9.560 9.670 9.380 9.490 2,420,535 -0.03(-0.32%)
Oct 06, 2011 9.370 9.530 9.130 9.520 3,088,612 +0.18(+1.93%)
Oct 05, 2011 9.270 9.440 9.100 9.340 3,988,446 +0.07(+0.76%)
Oct 04, 2011 8.860 9.300 8.710 9.270 3,648,478 +0.27(+3.00%)
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.