Cadence Design Sys (NQ: CDNS )

185.35 USD -1.34 (-0.72%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.94 17.05 16.73 16.83 2,523,087 -0.22(-1.29%)
Jul 30, 2014 16.89 17.07 16.64 17.05 4,514,470 +0.23(+1.37%)
Jul 29, 2014 16.92 17.11 16.82 16.82 3,519,541 -0.11(-0.65%)
Jul 28, 2014 16.84 16.96 16.71 16.93 2,382,262 +0.05(+0.30%)
Jul 25, 2014 17.23 17.27 16.84 16.88 2,278,293 -0.19(-1.11%)
Jul 24, 2014 17.27 17.27 16.93 17.07 2,976,509 +0.14(+0.83%)
Jul 23, 2014 16.97 17.02 16.80 16.93 2,751,760 -0.10(-0.59%)
Jul 22, 2014 16.26 17.32 16.25 17.03 11,177,819 -0.47(-2.69%)
Jul 21, 2014 17.14 17.58 17.11 17.50 4,708,399 +0.26(+1.51%)
Jul 18, 2014 17.34 17.51 17.23 17.24 4,714,814 -0.06(-0.35%)
Jul 17, 2014 17.41 17.50 17.29 17.30 3,770,306 -0.18(-1.00%)
Jul 16, 2014 17.41 17.66 17.23 17.48 3,769,053 +0.11(+0.66%)
Jul 15, 2014 17.28 17.47 17.21 17.36 2,879,680 +0.06(+0.35%)
Jul 14, 2014 17.19 17.31 17.12 17.30 2,406,902 +0.23(+1.35%)
Jul 11, 2014 17.05 17.14 16.90 17.07 1,950,217 -0.01(-0.06%)
Jul 10, 2014 16.96 17.24 16.82 17.08 2,777,588 -0.03(-0.18%)
Jul 09, 2014 17.28 17.35 17.03 17.11 2,300,223 -0.11(-0.64%)
Jul 08, 2014 17.49 17.49 16.84 17.22 4,453,007 -0.26(-1.49%)
Jul 07, 2014 17.51 17.66 17.45 17.48 1,704,764 -0.08(-0.46%)
Jul 03, 2014 17.52 17.56 17.56 17.56 1,067,200 +0.13(+0.75%)
Jul 02, 2014 17.50 17.60 17.38 17.43 1,593,673 -0.13(-0.74%)
Jul 01, 2014 17.55 17.63 17.45 17.56 2,747,478 +0.07(+0.40%)
Jun 30, 2014 17.31 17.50 17.30 17.49 2,392,109 +0.15(+0.87%)
Jun 27, 2014 17.36 17.55 17.28 17.34 2,374,474 -0.05(-0.29%)
Jun 26, 2014 17.37 17.42 17.31 17.39 2,234,655 -0.02(-0.11%)
Jun 25, 2014 17.06 17.43 16.91 17.41 4,629,548 +0.28(+1.63%)
Jun 24, 2014 17.37 17.44 17.09 17.13 3,671,172 -0.25(-1.44%)
Jun 23, 2014 17.08 17.43 17.05 17.38 3,260,034 +0.26(+1.52%)
Jun 20, 2014 16.97 17.17 16.84 17.12 6,000,205 +0.23(+1.36%)
Jun 19, 2014 16.88 16.99 16.78 16.89 2,033,347 -0.01(-0.06%)
Jun 18, 2014 17.00 17.08 16.75 16.90 3,017,125 -0.03(-0.18%)
Jun 17, 2014 16.78 17.00 16.63 16.93 4,341,995 +0.12(+0.71%)
Jun 16, 2014 16.83 16.95 16.75 16.81 3,316,679 -0.07(-0.41%)
Jun 13, 2014 16.81 16.96 16.81 16.88 2,667,131 +0.15(+0.90%)
Jun 12, 2014 16.99 17.07 16.68 16.73 2,988,222 -0.31(-1.82%)
Jun 11, 2014 17.02 17.09 16.97 17.04 1,753,676 -0.01(-0.06%)
Jun 10, 2014 17.00 17.14 16.97 17.05 1,645,791 -0.01(-0.06%)
Jun 06, 2014 16.61 17.15 16.56 17.06 5,295,878 +0.49(+2.96%)
Jun 05, 2014 16.53 16.62 16.43 16.57 5,941,664 +0.07(+0.42%)
Jun 04, 2014 16.43 16.69 16.36 16.50 2,707,384 +0.06(+0.36%)
Jun 03, 2014 16.56 16.63 16.35 16.44 3,820,111 -0.13(-0.78%)
Jun 02, 2014 16.71 16.74 16.41 16.57 4,870,230 -0.12(-0.72%)
May 30, 2014 16.82 16.88 16.58 16.69 2,716,679 -0.11(-0.65%)
May 29, 2014 16.94 16.99 16.77 16.80 2,203,894 -0.07(-0.41%)
May 28, 2014 16.90 16.97 16.74 16.87 2,864,054 -0.05(-0.30%)
May 27, 2014 16.89 17.17 16.75 16.92 4,325,842 -0.02(-0.12%)
May 23, 2014 16.72 16.94 16.94 16.94 2,717,900 +0.11(+0.65%)
May 22, 2014 16.54 16.83 16.51 16.83 2,055,826 +0.29(+1.75%)
May 21, 2014 16.30 16.62 16.30 16.54 4,402,897 +0.25(+1.53%)
May 20, 2014 15.87 16.49 15.69 16.29 10,860,862 +0.43(+2.71%)
May 19, 2014 15.60 15.96 15.55 15.86 2,083,820 +0.16(+1.02%)
May 16, 2014 15.61 15.71 15.48 15.70 2,149,871 +0.15(+0.96%)
May 15, 2014 15.41 15.66 15.37 15.55 3,248,991 -0.01(-0.06%)
May 14, 2014 15.69 15.72 15.49 15.56 2,425,423 -0.18(-1.14%)
May 13, 2014 15.77 15.84 15.69 15.74 2,183,557 -0.03(-0.19%)
May 12, 2014 15.51 15.80 15.44 15.77 1,543,496 +0.29(+1.87%)
May 09, 2014 15.53 15.64 15.33 15.48 1,835,985 -0.05(-0.32%)
May 08, 2014 15.65 15.91 15.52 15.53 4,413,382 -0.11(-0.70%)
May 07, 2014 15.54 15.65 15.46 15.64 3,504,383 +0.05(+0.32%)
May 06, 2014 15.54 15.64 15.48 15.59 3,615,757 +0.01(+0.06%)
May 05, 2014 15.43 15.66 15.40 15.58 2,875,789 +0.03(+0.19%)
May 02, 2014 15.50 15.70 15.44 15.55 2,607,430 +0.04(+0.26%)
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.