Cadence Design Sys (NQ: CDNS )

158.83 USD +1.29 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.00 20.27 19.96 20.02 1,362,385 -0.12(-0.60%)
Aug 28, 2015 19.87 20.45 19.87 20.14 1,985,178 +0.20(+1.00%)
Aug 27, 2015 19.74 19.95 19.55 19.94 2,740,078 +0.43(+2.20%)
Aug 26, 2015 19.17 19.59 18.70 19.51 2,509,743 +0.76(+4.05%)
Aug 25, 2015 19.60 19.60 18.73 18.75 2,461,077 -0.25(-1.32%)
Aug 24, 2015 18.77 19.75 18.13 19.00 3,238,208 -0.80(-4.04%)
Aug 21, 2015 20.32 20.41 19.80 19.80 2,478,249 -0.67(-3.27%)
Aug 20, 2015 21.48 21.48 20.46 20.47 2,261,916 -1.16(-5.36%)
Aug 19, 2015 21.43 21.86 21.38 21.63 2,236,858 +0.01(+0.05%)
Aug 18, 2015 21.57 21.75 21.45 21.62 1,846,942 -0.18(-0.83%)
Aug 17, 2015 21.54 21.85 21.39 21.80 1,587,982 +0.24(+1.11%)
Aug 14, 2015 21.30 21.59 21.27 21.56 1,684,421 +0.21(+0.98%)
Aug 13, 2015 21.18 21.54 21.18 21.35 1,503,718 +0.10(+0.47%)
Aug 12, 2015 21.11 21.26 20.82 21.25 1,878,490 -0.10(-0.47%)
Aug 11, 2015 21.25 21.55 21.17 21.35 3,716,689 -0.03(-0.14%)
Aug 10, 2015 20.91 21.45 20.87 21.38 2,106,189 +0.48(+2.30%)
Aug 07, 2015 20.81 20.93 20.75 20.90 1,253,806 +0.10(+0.48%)
Aug 06, 2015 21.10 21.26 20.68 20.80 1,406,610 -0.30(-1.42%)
Aug 05, 2015 21.05 21.28 21.05 21.10 1,981,566 +0.16(+0.76%)
Aug 04, 2015 20.98 21.06 20.89 20.94 1,707,605 -0.04(-0.19%)
Aug 03, 2015 20.92 20.99 20.80 20.98 1,914,688 +0.01(+0.05%)
Jul 31, 2015 20.95 21.12 20.84 20.97 1,618,423 +0.04(+0.19%)
Jul 30, 2015 20.89 21.02 20.82 20.93 2,784,590 -0.04(-0.19%)
Jul 29, 2015 20.80 21.00 20.66 20.97 3,201,617 +0.18(+0.87%)
Jul 28, 2015 19.66 21.14 19.51 20.79 11,387,515 +1.82(+9.59%)
Jul 27, 2015 19.00 19.17 18.88 18.97 2,680,713 -0.19(-0.99%)
Jul 24, 2015 19.28 19.41 19.06 19.16 1,565,835 -0.14(-0.73%)
Jul 23, 2015 19.56 19.67 19.26 19.30 2,977,142 -0.19(-0.97%)
Jul 22, 2015 19.63 19.76 19.43 19.49 4,814,267 -0.31(-1.57%)
Jul 21, 2015 19.91 19.95 19.74 19.80 2,179,984 -0.14(-0.70%)
Jul 20, 2015 19.59 20.04 19.53 19.94 3,152,530 +0.40(+2.05%)
Jul 17, 2015 19.47 19.58 19.34 19.54 3,923,945 -0.02(-0.10%)
Jul 16, 2015 19.73 19.87 19.53 19.56 3,123,644 -0.13(-0.66%)
Jul 15, 2015 19.70 19.79 19.52 19.69 2,347,914 +0.00(+0.00%)
Jul 14, 2015 19.78 19.83 19.68 19.69 2,666,935 -0.10(-0.51%)
Jul 13, 2015 19.72 19.82 19.60 19.79 2,068,799 +0.21(+1.07%)
Jul 10, 2015 19.59 19.71 19.45 19.58 2,085,255 +0.13(+0.67%)
Jul 09, 2015 19.43 19.61 19.12 19.45 3,073,768 +0.23(+1.20%)
Jul 08, 2015 19.10 19.26 19.08 19.22 2,673,425 -0.05(-0.26%)
Jul 07, 2015 19.40 19.43 18.97 19.27 1,690,007 -0.11(-0.57%)
Jul 06, 2015 19.19 19.42 19.10 19.38 2,279,900 +0.02(+0.10%)
Jul 02, 2015 19.50 19.36 19.36 19.36 1,113,800 -0.13(-0.67%)
Jul 01, 2015 19.81 19.96 19.38 19.49 2,184,300 -0.17(-0.86%)
Jun 30, 2015 19.63 19.74 19.43 19.66 2,672,759 +0.17(+0.87%)
Jun 29, 2015 19.88 19.92 19.48 19.49 2,021,934 -0.55(-2.74%)
Jun 26, 2015 20.11 20.18 19.93 20.04 1,940,305 -0.10(-0.50%)
Jun 25, 2015 20.05 20.16 20.02 20.14 1,968,820 +0.11(+0.55%)
Jun 24, 2015 20.03 20.07 19.82 20.03 3,023,601 -0.02(-0.10%)
Jun 23, 2015 20.14 20.18 20.00 20.05 3,140,729 -0.10(-0.50%)
Jun 22, 2015 20.19 20.25 20.09 20.15 1,626,782 +0.08(+0.40%)
Jun 19, 2015 19.83 20.19 19.75 20.07 1,480,550 -0.09(-0.45%)
Jun 18, 2015 20.00 20.25 19.89 20.16 2,504,217 +0.14(+0.70%)
Jun 17, 2015 19.94 20.13 19.87 20.02 3,189,049 +0.16(+0.81%)
Jun 16, 2015 19.75 19.92 19.69 19.86 2,751,455 +0.04(+0.20%)
Jun 15, 2015 19.68 19.85 19.45 19.82 2,639,082 -0.03(-0.15%)
Jun 12, 2015 19.69 19.88 19.65 19.85 1,920,645 +0.10(+0.51%)
Jun 11, 2015 19.92 19.96 19.63 19.75 5,136,383 -0.09(-0.45%)
Jun 10, 2015 19.80 20.02 19.76 19.84 4,317,035 +0.13(+0.66%)
Jun 09, 2015 20.00 20.00 19.64 19.71 4,012,328 -0.29(-1.45%)
Jun 08, 2015 20.34 20.35 19.77 20.00 4,792,797 -0.39(-1.91%)
Jun 05, 2015 20.06 20.51 19.94 20.39 5,449,515 +0.26(+1.29%)
Jun 04, 2015 20.14 20.24 19.92 20.13 4,287,145 -0.10(-0.47%)
Jun 03, 2015 20.05 20.28 19.94 20.23 4,270,234 +0.27(+1.38%)
Jun 02, 2015 19.72 20.03 19.67 19.95 3,208,374 +0.14(+0.71%)
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.