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 (%)
Feb 28, 2011 9.950 10.08 9.820 9.950 2,601,914 +0.07(+0.71%)
Feb 25, 2011 9.680 9.920 9.680 9.880 3,746,944 +0.27(+2.81%)
Feb 24, 2011 9.660 9.840 9.490 9.610 3,585,135 -0.07(-0.72%)
Feb 23, 2011 9.770 9.820 9.470 9.680 5,819,248 -0.08(-0.82%)
Feb 22, 2011 10.03 10.19 9.730 9.760 4,034,139 -0.35(-3.46%)
Feb 18, 2011 10.13 10.24 10.09 10.11 2,465,189 +0.00(+0.00%)
Feb 17, 2011 10.24 10.25 10.09 10.11 2,232,032 -0.15(-1.46%)
Feb 16, 2011 10.27 10.28 9.880 10.26 3,676,079 +0.04(+0.39%)
Feb 15, 2011 10.06 10.23 10.06 10.22 2,505,426 +0.11(+1.09%)
Feb 14, 2011 10.05 10.18 9.980 10.11 2,184,124 +0.08(+0.80%)
Feb 11, 2011 9.890 10.10 9.860 10.03 2,667,077 +0.09(+0.91%)
Feb 10, 2011 9.700 9.970 9.560 9.940 4,875,455 +0.23(+2.37%)
Feb 09, 2011 9.670 9.830 9.600 9.710 5,720,938 +0.05(+0.52%)
Feb 08, 2011 9.640 9.865 9.630 9.660 4,047,871 +0.02(+0.21%)
Feb 07, 2011 9.490 9.700 9.380 9.640 3,757,147 +0.15(+1.58%)
Feb 04, 2011 9.520 9.740 9.450 9.490 5,712,052 +0.04(+0.42%)
Feb 03, 2011 9.330 9.570 9.200 9.450 12,100,639 +0.62(+7.02%)
Feb 02, 2011 8.710 9.010 8.640 8.830 3,951,547 +0.06(+0.68%)
Feb 01, 2011 8.680 8.780 8.630 8.770 2,290,500 +0.09(+1.04%)
Jan 31, 2011 8.500 8.730 8.459 8.680 3,068,262 +0.20(+2.36%)
Jan 28, 2011 8.720 8.830 8.450 8.480 3,121,544 -0.23(-2.64%)
Jan 27, 2011 8.570 8.730 8.530 8.710 1,592,212 +0.15(+1.75%)
Jan 26, 2011 8.530 8.620 8.404 8.560 1,597,419 +0.06(+0.74%)
Jan 25, 2011 8.510 8.590 8.380 8.498 2,012,848 -0.03(-0.38%)
Jan 24, 2011 8.500 8.620 8.420 8.530 2,062,344 +0.02(+0.24%)
Jan 21, 2011 8.630 8.700 8.460 8.510 2,384,818 -0.05(-0.58%)
Jan 20, 2011 8.810 8.860 8.510 8.560 3,271,127 -0.33(-3.71%)
Jan 19, 2011 9.160 9.160 8.860 8.890 3,021,696 -0.28(-3.05%)
Jan 18, 2011 8.820 9.200 8.820 9.170 4,951,234 +0.35(+3.97%)
Jan 14, 2011 8.590 8.880 8.580 8.820 3,549,825 +0.24(+2.80%)
Jan 13, 2011 8.600 8.630 8.490 8.580 1,455,427 -0.02(-0.23%)
Jan 12, 2011 8.540 8.600 8.510 8.600 989,163 +0.14(+1.65%)
Jan 11, 2011 8.540 8.570 8.440 8.460 1,331,891 -0.02(-0.24%)
Jan 10, 2011 8.400 8.490 8.270 8.480 1,747,164 +0.06(+0.71%)
Jan 07, 2011 8.450 8.550 8.271 8.420 2,049,486 -0.02(-0.24%)
Jan 06, 2011 8.350 8.510 8.230 8.440 2,389,712 +0.12(+1.44%)
Jan 05, 2011 8.310 8.430 8.230 8.320 2,500,382 +0.00(+0.00%)
Jan 04, 2011 8.360 8.430 8.200 8.320 2,143,676 -0.03(-0.36%)
Jan 03, 2011 8.310 8.390 8.270 8.350 1,811,769 +0.09(+1.09%)
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%)
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.