Cadence Design Sys (NQ: CDNS )

155.78 USD -1.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.05 14.43 14.05 14.12 3,552,517 -0.18(-1.26%)
Jan 30, 2014 14.32 14.65 14.03 14.30 3,385,022 +0.22(+1.56%)
Jan 29, 2014 13.95 14.14 13.85 14.08 3,626,610 +0.07(+0.50%)
Jan 28, 2014 14.00 14.12 13.89 14.01 3,284,240 +0.01(+0.07%)
Jan 27, 2014 14.17 14.33 13.72 14.00 6,324,661 -0.16(-1.13%)
Jan 24, 2014 14.25 14.38 14.08 14.16 6,084,081 +0.07(+0.53%)
Jan 23, 2014 14.23 14.27 13.97 14.09 4,513,209 -0.21(-1.50%)
Jan 22, 2014 14.59 14.59 14.29 14.30 2,329,429 -0.25(-1.72%)
Jan 21, 2014 14.53 14.63 14.40 14.55 1,655,160 +0.08(+0.55%)
Jan 17, 2014 14.42 14.47 14.47 14.47 1,473,500 +0.01(+0.07%)
Jan 16, 2014 14.82 14.82 14.39 14.46 2,473,178 -0.37(-2.49%)
Jan 15, 2014 14.46 14.89 14.46 14.83 5,554,430 +0.37(+2.56%)
Jan 14, 2014 14.27 14.52 14.27 14.46 1,554,210 +0.19(+1.33%)
Jan 13, 2014 14.48 14.48 14.23 14.27 1,771,329 -0.22(-1.52%)
Jan 10, 2014 14.35 14.50 14.27 14.49 1,824,715 +0.17(+1.19%)
Jan 09, 2014 14.46 14.46 14.22 14.32 1,849,043 -0.10(-0.69%)
Jan 08, 2014 14.28 14.49 14.14 14.42 3,490,074 +0.08(+0.59%)
Jan 07, 2014 14.28 14.38 14.19 14.34 2,169,324 +0.07(+0.46%)
Jan 06, 2014 14.15 14.35 14.09 14.27 2,557,043 +0.10(+0.71%)
Jan 03, 2014 14.45 14.45 14.16 14.17 4,180,706 +0.16(+1.14%)
Jan 02, 2014 14.00 14.08 13.92 14.01 3,118,223 -0.01(-0.07%)
Dec 31, 2013 14.03 14.02 14.02 14.02 960,600 +0.03(+0.21%)
Dec 30, 2013 13.95 14.09 13.87 13.99 1,584,850 +0.06(+0.43%)
Dec 27, 2013 13.63 13.95 13.63 13.93 1,543,746 +0.16(+1.16%)
Dec 26, 2013 13.85 13.89 13.73 13.77 1,204,173 -0.04(-0.29%)
Dec 24, 2013 13.81 13.84 13.66 13.81 1,250,623 +0.09(+0.66%)
Dec 23, 2013 13.64 13.76 13.46 13.72 4,510,165 +0.17(+1.22%)
Dec 20, 2013 13.58 13.73 13.28 13.55 9,493,707 +0.02(+0.11%)
Dec 19, 2013 13.58 13.87 13.46 13.54 3,702,216 -0.15(-1.10%)
Dec 18, 2013 13.82 13.89 13.52 13.69 4,195,353 -0.12(-0.87%)
Dec 17, 2013 13.68 13.83 13.60 13.81 2,889,985 +0.12(+0.84%)
Dec 16, 2013 13.64 13.77 13.57 13.70 3,289,909 +0.14(+1.07%)
Dec 13, 2013 13.48 13.61 13.43 13.55 2,280,179 +0.13(+0.97%)
Dec 12, 2013 13.52 13.56 13.37 13.42 1,552,364 -0.13(-0.96%)
Dec 11, 2013 13.64 13.66 13.50 13.55 2,423,779 -0.11(-0.81%)
Dec 10, 2013 13.38 13.72 13.37 13.66 4,003,069 +0.24(+1.79%)
Dec 09, 2013 13.30 13.45 13.27 13.42 3,254,716 +0.06(+0.45%)
Dec 06, 2013 13.45 13.54 13.34 13.36 0 -0.02(-0.15%)
Dec 05, 2013 13.61 13.63 13.33 13.38 0 -0.23(-1.69%)
Dec 04, 2013 13.36 13.70 13.28 13.61 0 +0.23(+1.72%)
Dec 03, 2013 13.21 13.40 13.27 13.38 0 +0.07(+0.53%)
Dec 02, 2013 13.26 13.39 13.13 13.31 2,523,728 +0.06(+0.45%)
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%)
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.