Cadence Design Sys (NQ: CDNS )

175.05 USD -2.41 (-1.36%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.98 12.00 11.81 11.84 2,146,805 -0.05(-0.42%)
Mar 29, 2012 12.01 12.05 11.81 11.89 3,127,075 -0.20(-1.65%)
Mar 28, 2012 12.14 12.22 11.91 12.09 3,956,279 -0.05(-0.41%)
Mar 27, 2012 12.10 12.22 12.05 12.14 1,756,128 +0.02(+0.12%)
Mar 26, 2012 12.11 12.19 12.00 12.12 2,155,928 +0.11(+0.87%)
Mar 23, 2012 12.13 12.15 11.87 12.02 2,434,055 -0.10(-0.83%)
Mar 22, 2012 12.09 12.16 12.01 12.12 1,558,973 -0.06(-0.49%)
Mar 21, 2012 12.19 12.29 12.10 12.18 2,357,925 -0.01(-0.08%)
Mar 20, 2012 12.31 12.36 12.05 12.19 3,042,931 -0.23(-1.85%)
Mar 19, 2012 12.34 12.60 12.28 12.42 2,935,681 +0.09(+0.73%)
Mar 16, 2012 12.44 12.44 12.23 12.33 3,060,082 -0.07(-0.56%)
Mar 15, 2012 12.15 12.41 12.07 12.40 5,707,261 +0.25(+2.06%)
Mar 14, 2012 12.25 12.27 12.04 12.15 1,755,339 -0.13(-1.06%)
Mar 13, 2012 12.00 12.29 11.99 12.28 3,305,165 +0.33(+2.76%)
Mar 12, 2012 11.99 12.06 11.88 11.95 1,614,604 -0.06(-0.50%)
Mar 09, 2012 11.95 12.25 11.94 12.01 3,735,505 +0.05(+0.42%)
Mar 08, 2012 11.59 12.00 11.57 11.96 7,244,213 +0.46(+4.00%)
Mar 07, 2012 11.36 11.52 11.32 11.50 1,789,827 +0.18(+1.59%)
Mar 06, 2012 11.37 11.57 11.24 11.32 3,066,849 -0.19(-1.65%)
Mar 05, 2012 11.63 11.65 11.37 11.51 4,671,842 -0.12(-1.03%)
Mar 02, 2012 11.91 11.95 11.59 11.63 2,428,548 -0.29(-2.43%)
Mar 01, 2012 11.85 11.97 11.71 11.92 2,817,840 +0.15(+1.27%)
Feb 29, 2012 11.76 11.89 11.66 11.77 2,936,978 +0.02(+0.17%)
Feb 28, 2012 11.87 11.94 11.65 11.75 2,930,417 -0.07(-0.59%)
Feb 27, 2012 11.76 11.90 11.60 11.82 2,561,004 +0.01(+0.08%)
Feb 24, 2012 11.91 11.98 11.79 11.81 1,436,375 -0.09(-0.76%)
Feb 23, 2012 11.78 11.96 11.62 11.90 2,925,098 +0.10(+0.85%)
Feb 22, 2012 11.98 12.09 11.76 11.80 4,029,384 -0.18(-1.50%)
Feb 21, 2012 11.96 12.11 11.89 11.98 4,975,642 +0.04(+0.34%)
Feb 17, 2012 12.06 12.07 11.83 11.94 3,213,666 -0.09(-0.75%)
Feb 16, 2012 11.96 12.06 11.84 12.03 3,136,030 +0.09(+0.75%)
Feb 15, 2012 11.86 11.94 11.76 11.94 4,234,277 +0.12(+0.97%)
Feb 14, 2012 11.67 11.83 11.58 11.82 2,707,010 +0.12(+1.07%)
Feb 13, 2012 11.93 11.99 11.64 11.70 2,646,984 -0.07(-0.59%)
Feb 10, 2012 11.82 11.90 11.71 11.77 1,711,575 -0.23(-1.92%)
Feb 09, 2012 11.78 12.00 11.69 12.00 4,276,034 +0.24(+2.04%)
Feb 08, 2012 11.77 11.79 11.63 11.76 2,237,691 +0.02(+0.17%)
Feb 07, 2012 11.61 11.77 11.55 11.74 3,507,345 +0.12(+1.03%)
Feb 06, 2012 11.60 11.75 11.59 11.62 2,903,829 -0.11(-0.94%)
Feb 03, 2012 11.74 11.84 11.63 11.73 6,308,726 +0.09(+0.77%)
Feb 02, 2012 11.21 11.84 11.20 11.64 14,097,900 +0.84(+7.78%)
Feb 01, 2012 10.65 10.85 10.50 10.80 2,694,040 +0.24(+2.27%)
Jan 31, 2012 10.63 10.66 10.46 10.56 5,201,061 +0.01(+0.09%)
Jan 30, 2012 10.55 10.69 10.48 10.55 2,124,494 -0.12(-1.12%)
Jan 27, 2012 10.66 10.85 10.63 10.67 2,155,479 -0.03(-0.28%)
Jan 26, 2012 10.75 10.79 10.55 10.70 3,378,703 +0.01(+0.09%)
Jan 25, 2012 10.72 10.75 10.51 10.69 2,982,678 -0.04(-0.37%)
Jan 24, 2012 10.45 10.75 10.45 10.73 4,998,067 +0.20(+1.90%)
Jan 23, 2012 10.60 10.74 10.45 10.53 1,688,988 -0.09(-0.85%)
Jan 20, 2012 10.76 10.80 10.57 10.62 2,491,660 -0.14(-1.30%)
Jan 19, 2012 10.71 10.78 10.39 10.76 4,811,308 +0.39(+3.76%)
Jan 18, 2012 9.980 10.37 9.900 10.37 2,825,795 +0.41(+4.12%)
Jan 17, 2012 9.990 10.04 9.920 9.960 4,265,136 +0.04(+0.40%)
Jan 13, 2012 10.08 10.08 9.835 9.920 3,751,310 -0.25(-2.46%)
Jan 12, 2012 10.23 10.27 10.06 10.17 1,368,065 -0.05(-0.49%)
Jan 11, 2012 10.56 10.56 10.05 10.22 1,790,399 +0.07(+0.69%)
Jan 10, 2012 10.13 10.24 10.09 10.15 2,019,962 +0.10(+1.00%)
Jan 09, 2012 10.20 10.23 10.00 10.05 2,177,919 -0.14(-1.37%)
Jan 06, 2012 10.35 10.35 10.18 10.19 1,824,514 -0.18(-1.74%)
Jan 05, 2012 10.08 10.40 9.900 10.37 2,968,709 +0.31(+3.08%)
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.