Cadence Design Sys (NQ: CDNS )

163.43 -1.26 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.84 19.00 18.59 18.65 5,531,306 -0.28(-1.48%)
Apr 29, 2015 19.33 19.53 18.89 18.93 9,513,267 -0.49(-2.52%)
Apr 28, 2015 19.44 19.82 19.15 19.42 11,954,522 +0.66(+3.52%)
Apr 27, 2015 19.03 19.24 18.73 18.76 5,528,533 -0.23(-1.21%)
Apr 24, 2015 19.31 19.33 18.93 18.99 4,016,240 -0.23(-1.20%)
Apr 23, 2015 19.27 19.34 19.14 19.22 4,587,888 -0.08(-0.41%)
Apr 22, 2015 18.91 19.32 18.73 19.30 4,581,273 +0.47(+2.50%)
Apr 21, 2015 18.73 18.85 18.61 18.83 3,434,821 +0.19(+1.02%)
Apr 20, 2015 17.77 18.71 17.77 18.64 3,648,693 +0.21(+1.14%)
Apr 17, 2015 18.50 18.55 18.32 18.43 4,145,383 -0.17(-0.91%)
Apr 16, 2015 18.71 18.79 18.58 18.60 3,169,246 -0.13(-0.69%)
Apr 15, 2015 18.70 18.86 18.57 18.73 4,048,573 +0.08(+0.43%)
Apr 14, 2015 19.02 19.10 18.63 18.65 4,207,740 -0.42(-2.20%)
Apr 13, 2015 19.09 19.34 19.04 19.07 5,153,665 +0.02(+0.08%)
Apr 10, 2015 19.08 19.50 18.97 19.05 11,189,088 +0.04(+0.18%)
Apr 09, 2015 19.00 19.17 18.82 19.02 6,509,675 -0.05(-0.26%)
Apr 08, 2015 18.72 19.41 18.69 19.07 7,943,448 +0.42(+2.25%)
Apr 07, 2015 18.46 18.78 18.31 18.65 5,762,417 +0.19(+1.03%)
Apr 06, 2015 18.41 18.58 18.29 18.46 5,236,139 -0.04(-0.22%)
Apr 02, 2015 18.40 18.50 18.50 18.50 1,957,300 +0.11(+0.60%)
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.