Cadence Design Sys (NQ: CDNS )

131.29 USD +0.38 (+0.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.88 12.92 12.61 12.75 2,433,533 -0.15(-1.16%)
Nov 29, 2012 12.98 13.03 12.87 12.90 1,633,108 -0.07(-0.54%)
Nov 28, 2012 12.71 12.98 12.54 12.97 1,611,191 +0.18(+1.41%)
Nov 27, 2012 12.90 12.96 12.69 12.79 1,047,290 -0.16(-1.24%)
Nov 26, 2012 12.96 12.97 12.78 12.95 1,649,316 -0.05(-0.38%)
Nov 23, 2012 12.90 13.06 12.86 13.00 738,172 +0.10(+0.78%)
Nov 21, 2012 12.71 12.97 12.64 12.90 2,360,288 +0.25(+1.98%)
Nov 20, 2012 12.66 12.73 12.55 12.65 1,594,950 -0.01(-0.12%)
Nov 19, 2012 12.56 12.73 12.49 12.66 1,359,277 +0.25(+2.05%)
Nov 16, 2012 12.30 12.49 12.15 12.41 1,642,099 +0.15(+1.22%)
Nov 15, 2012 12.40 12.63 12.22 12.26 3,345,924 -0.17(-1.33%)
Nov 14, 2012 12.62 12.68 12.38 12.43 1,581,965 -0.13(-1.07%)
Nov 13, 2012 12.48 12.69 12.44 12.56 1,619,220 +0.03(+0.24%)
Nov 12, 2012 12.68 12.75 12.50 12.53 1,291,485 -0.08(-0.63%)
Nov 09, 2012 12.60 12.78 12.53 12.61 1,219,663 -0.01(-0.08%)
Nov 08, 2012 12.75 12.87 12.57 12.62 2,830,235 -0.15(-1.17%)
Nov 07, 2012 12.98 13.05 12.72 12.77 1,788,640 -0.33(-2.52%)
Nov 06, 2012 12.91 13.22 12.91 13.10 2,881,770 +0.27(+2.10%)
Nov 05, 2012 12.90 12.96 12.72 12.83 2,470,404 -0.16(-1.23%)
Nov 02, 2012 13.11 13.13 12.92 12.99 3,558,952 -0.10(-0.80%)
Nov 01, 2012 12.77 13.10 12.49 13.10 3,886,151 +0.45(+3.52%)
Oct 31, 2012 12.79 12.80 12.59 12.65 2,067,620 -0.15(-1.17%)
Oct 26, 2012 12.39 12.80 12.80 12.80 3,780,700 +0.07(+0.55%)
Oct 25, 2012 12.81 12.91 11.61 12.73 10,642,663 +0.02(+0.16%)
Oct 24, 2012 12.49 12.87 12.38 12.71 4,317,636 +0.29(+2.33%)
Oct 23, 2012 12.26 12.48 12.08 12.42 3,179,417 -0.19(-1.51%)
Oct 19, 2012 12.68 12.75 12.51 12.61 1,887,727 -0.11(-0.83%)
Oct 18, 2012 12.82 12.87 12.66 12.71 1,488,780 -0.11(-0.82%)
Oct 17, 2012 12.92 12.97 12.82 12.82 1,409,198 -0.15(-1.16%)
Oct 16, 2012 12.67 13.00 12.65 12.97 2,303,404 +0.41(+3.26%)
Oct 15, 2012 12.49 12.68 12.45 12.56 2,062,543 +0.05(+0.40%)
Oct 12, 2012 12.55 12.62 12.37 12.51 2,059,202 -0.09(-0.71%)
Oct 11, 2012 12.55 12.66 12.44 12.60 2,194,975 +0.11(+0.88%)
Oct 10, 2012 12.57 12.70 12.41 12.49 2,194,491 -0.09(-0.72%)
Oct 09, 2012 12.68 12.68 12.38 12.58 2,864,589 -0.09(-0.71%)
Oct 08, 2012 12.76 12.90 12.66 12.67 2,025,179 -0.17(-1.32%)
Oct 05, 2012 13.08 13.15 12.79 12.84 1,788,197 -0.16(-1.23%)
Oct 04, 2012 12.91 13.02 12.85 13.00 2,030,926 +0.11(+0.85%)
Oct 03, 2012 12.86 13.03 12.77 12.89 2,031,845 +0.10(+0.74%)
Oct 02, 2012 12.71 12.84 12.61 12.79 2,642,303 +0.12(+0.95%)
Oct 01, 2012 12.86 12.89 12.47 12.68 3,755,140 -0.19(-1.48%)
Sep 28, 2012 12.87 12.99 12.74 12.87 2,625,532 -0.04(-0.27%)
Sep 27, 2012 12.88 12.93 12.73 12.90 3,125,392 +0.10(+0.78%)
Sep 26, 2012 12.85 12.96 12.54 12.80 2,371,203 -0.05(-0.43%)
Sep 25, 2012 13.14 13.20 12.78 12.86 4,175,006 -0.28(-2.09%)
Sep 24, 2012 13.27 13.29 13.10 13.13 1,576,740 -0.19(-1.43%)
Sep 21, 2012 13.44 13.56 13.32 13.32 3,367,861 -0.01(-0.08%)
Sep 20, 2012 13.35 13.39 13.21 13.33 1,697,326 -0.10(-0.74%)
Sep 19, 2012 13.32 13.48 13.29 13.43 1,996,567 +0.04(+0.26%)
Sep 18, 2012 13.43 13.46 13.33 13.39 2,207,226 -0.10(-0.70%)
Sep 17, 2012 13.56 13.58 13.43 13.49 1,915,750 -0.05(-0.37%)
Sep 14, 2012 13.60 13.72 13.40 13.54 4,063,445 -0.07(-0.51%)
Sep 13, 2012 13.57 13.79 13.53 13.61 5,344,637 +0.00(+0.00%)
Sep 12, 2012 13.49 13.65 13.49 13.61 2,108,607 +0.12(+0.89%)
Sep 11, 2012 13.62 13.64 13.47 13.49 1,998,212 -0.16(-1.17%)
Sep 10, 2012 13.59 13.69 13.48 13.65 3,869,543 +0.11(+0.81%)
Sep 07, 2012 13.45 13.56 13.34 13.54 2,614,872 +0.06(+0.45%)
Sep 06, 2012 13.48 13.54 13.45 13.48 2,133,859 +0.06(+0.45%)
Sep 05, 2012 13.35 13.49 13.31 13.42 3,119,712 +0.03(+0.22%)
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.