Cadence Design Sys (NQ: CDNS )

166.76 USD +1.31 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.34 13.36 13.19 13.25 0 -0.05(-0.38%)
Nov 27, 2013 13.20 13.35 13.16 13.30 0 +0.10(+0.76%)
Nov 26, 2013 13.23 13.34 12.90 13.20 0 +0.37(+2.88%)
Nov 25, 2013 13.00 13.04 12.79 12.83 0 -0.17(-1.31%)
Nov 22, 2013 13.00 13.26 12.98 13.00 0 +0.00(+0.00%)
Nov 21, 2013 12.91 13.01 12.78 13.00 2,240,341 +0.14(+1.09%)
Nov 20, 2013 12.63 12.88 12.55 12.86 2,356,684 +0.27(+2.14%)
Nov 19, 2013 12.76 12.79 12.58 12.59 0 -0.21(-1.68%)
Nov 18, 2013 12.71 12.89 12.67 12.80 0 +0.13(+1.07%)
Nov 15, 2013 12.87 12.91 12.64 12.67 0 -0.15(-1.17%)
Nov 14, 2013 12.82 12.90 12.63 12.82 4,060,063 -0.02(-0.16%)
Nov 13, 2013 13.16 13.16 12.60 12.84 0 +0.07(+0.55%)
Nov 12, 2013 12.99 13.06 12.75 12.77 0 -0.23(-1.77%)
Nov 11, 2013 12.98 13.10 12.86 13.00 0 +0.10(+0.78%)
Nov 08, 2013 13.00 13.08 12.87 12.90 0 -0.08(-0.62%)
Nov 07, 2013 13.20 13.28 12.97 12.98 0 -0.22(-1.67%)
Nov 06, 2013 13.15 13.28 13.15 13.20 5,728,146 +0.13(+0.99%)
Nov 05, 2013 12.95 13.21 12.93 13.07 3,626,698 +0.00(+0.00%)
Nov 04, 2013 13.19 13.19 12.91 13.07 3,633,961 +0.08(+0.58%)
Nov 01, 2013 13.05 13.10 12.83 12.99 0 +0.03(+0.23%)
Oct 31, 2013 12.73 12.99 12.66 12.96 0 +0.38(+2.98%)
Oct 30, 2013 12.87 12.92 12.59 12.59 0 -0.28(-2.18%)
Oct 29, 2013 12.82 12.90 12.73 12.87 3,208,089 +0.06(+0.47%)
Oct 28, 2013 12.86 13.11 12.63 12.81 0 +0.02(+0.16%)
Oct 25, 2013 13.08 13.16 12.68 12.79 0 -0.22(-1.69%)
Oct 24, 2013 13.75 13.95 12.80 13.01 19,910,915 -1.50(-10.34%)
Oct 23, 2013 14.57 14.58 14.41 14.51 0 -0.05(-0.38%)
Oct 22, 2013 14.59 14.63 14.43 14.56 3,866,388 +0.04(+0.28%)
Oct 21, 2013 14.53 14.72 14.41 14.53 5,148,952 +0.04(+0.31%)
Oct 18, 2013 14.44 14.57 14.29 14.48 3,913,494 +0.06(+0.42%)
Oct 17, 2013 14.22 14.45 14.12 14.42 0 +0.17(+1.19%)
Oct 16, 2013 14.17 14.32 14.12 14.25 4,610,873 +0.15(+1.06%)
Oct 15, 2013 14.29 14.29 13.95 14.10 3,668,138 -0.19(-1.33%)
Oct 14, 2013 13.95 14.30 13.90 14.29 3,719,989 +0.24(+1.71%)
Oct 11, 2013 13.69 14.06 13.62 14.05 0 +0.37(+2.70%)
Oct 10, 2013 13.39 13.74 13.20 13.68 3,924,605 +0.36(+2.66%)
Oct 09, 2013 13.05 13.47 13.01 13.32 0 +0.29(+2.26%)
Oct 08, 2013 13.20 13.23 12.90 13.03 3,804,724 -0.16(-1.21%)
Oct 07, 2013 13.32 13.42 13.19 13.19 2,057,824 -0.21(-1.57%)
Oct 04, 2013 13.23 13.44 13.20 13.40 0 +0.15(+1.13%)
Oct 03, 2013 13.37 13.38 13.07 13.25 2,887,324 -0.11(-0.82%)
Oct 02, 2013 13.56 13.56 13.30 13.36 1,339,162 -0.24(-1.76%)
Oct 01, 2013 13.50 13.73 13.44 13.60 3,587,226 +0.09(+0.67%)
Sep 30, 2013 13.42 13.56 13.30 13.51 2,401,478 -0.04(-0.30%)
Sep 27, 2013 13.51 13.59 13.37 13.55 0 +0.01(+0.07%)
Sep 26, 2013 13.60 13.68 13.47 13.54 2,069,232 -0.03(-0.22%)
Sep 25, 2013 13.59 13.72 13.49 13.57 0 -0.03(-0.22%)
Sep 24, 2013 13.55 13.66 13.42 13.60 0 +0.05(+0.37%)
Sep 23, 2013 13.61 13.66 13.46 13.55 2,478,796 -0.06(-0.44%)
Sep 20, 2013 13.90 13.91 13.58 13.61 0 -0.27(-1.95%)
Sep 19, 2013 14.10 14.10 13.83 13.88 0 -0.19(-1.35%)
Sep 18, 2013 14.04 14.07 13.87 14.07 0 +0.07(+0.50%)
Sep 17, 2013 13.66 14.07 13.65 14.00 0 +0.31(+2.26%)
Sep 16, 2013 13.95 13.97 13.61 13.69 0 -0.10(-0.73%)
Sep 13, 2013 13.92 13.97 13.74 13.79 0 -0.09(-0.65%)
Sep 12, 2013 13.61 13.93 13.59 13.88 5,039,842 +0.38(+2.81%)
Sep 11, 2013 13.48 13.55 13.41 13.50 2,089,887 -0.01(-0.07%)
Sep 10, 2013 13.41 13.56 13.36 13.51 2,304,344 +0.14(+1.08%)
Sep 09, 2013 13.33 13.49 13.24 13.37 3,410,972 +0.10(+0.72%)
Sep 06, 2013 13.52 13.52 13.23 13.27 0 -0.19(-1.41%)
Sep 05, 2013 13.45 13.56 13.38 13.46 2,047,900 +0.04(+0.30%)
Sep 04, 2013 13.29 13.47 13.20 13.42 5,492,160 +0.15(+1.13%)
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.