Cadence Design Sys (NQ: CDNS )

149.64 -0.39 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.54 17.63 17.63 17.63 1,205,000 +0.16(+0.92%)
Aug 28, 2014 17.41 17.54 17.37 17.47 1,779,033 +0.00(+0.00%)
Aug 27, 2014 17.46 17.55 17.37 17.47 1,376,159 -0.04(-0.23%)
Aug 26, 2014 17.53 17.57 17.35 17.51 1,564,323 -0.05(-0.28%)
Aug 25, 2014 17.68 17.72 17.54 17.56 1,087,584 -0.08(-0.43%)
Aug 22, 2014 17.70 17.87 17.63 17.64 2,778,090 -0.07(-0.40%)
Aug 21, 2014 17.62 17.88 17.14 17.70 4,063,754 +0.46(+2.70%)
Aug 20, 2014 17.36 17.42 17.15 17.24 2,260,005 -0.15(-0.86%)
Aug 19, 2014 17.19 17.44 17.19 17.39 2,343,936 +0.16(+0.90%)
Aug 18, 2014 17.02 17.27 17.02 17.23 1,455,345 +0.27(+1.56%)
Aug 15, 2014 17.06 17.12 16.80 16.97 1,840,614 +0.04(+0.24%)
Aug 14, 2014 16.88 16.98 16.84 16.93 1,852,915 +0.07(+0.44%)
Aug 13, 2014 16.94 17.09 16.85 16.86 3,984,633 -0.05(-0.30%)
Aug 12, 2014 16.88 16.92 16.79 16.91 3,708,532 +0.01(+0.03%)
Aug 11, 2014 16.87 16.95 16.67 16.90 3,211,808 +0.09(+0.54%)
Aug 08, 2014 16.90 16.95 16.67 16.81 2,756,042 -0.10(-0.59%)
Aug 07, 2014 17.21 17.26 16.81 16.91 3,873,315 -0.25(-1.46%)
Aug 06, 2014 17.13 17.27 17.08 17.16 4,044,391 -0.04(-0.23%)
Aug 05, 2014 17.21 17.31 17.04 17.20 3,013,422 -0.05(-0.29%)
Aug 04, 2014 17.07 17.32 16.95 17.25 3,177,419 +0.17(+1.00%)
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.