Cadence Design Sys (NQ: CDNS )

133.00 USD -1.04 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.38 23.73 23.36 23.58 1,813,573 +0.21(+0.90%)
Mar 30, 2016 23.67 23.75 23.23 23.37 1,736,390 -0.22(-0.93%)
Mar 29, 2016 22.96 23.61 22.82 23.59 2,896,332 +0.62(+2.70%)
Mar 28, 2016 23.00 23.07 22.82 22.97 1,512,381 -0.03(-0.13%)
Mar 24, 2016 22.72 23.00 23.00 23.00 1,691,700 +0.12(+0.52%)
Mar 23, 2016 22.92 23.01 22.77 22.88 1,647,679 -0.05(-0.22%)
Mar 22, 2016 23.05 23.07 22.79 22.93 2,001,158 +0.00(+0.00%)
Mar 21, 2016 23.17 23.17 22.63 22.93 2,458,029 -0.24(-1.04%)
Mar 18, 2016 23.15 23.30 23.11 23.17 5,679,243 +0.00(+0.00%)
Mar 17, 2016 22.94 23.30 22.94 23.17 5,132,540 +0.15(+0.65%)
Mar 16, 2016 22.44 23.04 22.44 23.02 2,184,420 +0.36(+1.59%)
Mar 15, 2016 22.56 22.67 22.45 22.66 2,376,221 +0.05(+0.22%)
Mar 14, 2016 22.43 22.72 22.43 22.61 2,212,882 +0.07(+0.31%)
Mar 11, 2016 21.94 22.65 21.94 22.54 2,136,859 +0.30(+1.35%)
Mar 10, 2016 22.16 22.30 21.90 22.24 2,006,819 +0.23(+1.04%)
Mar 09, 2016 22.02 22.16 21.88 22.01 2,495,694 +0.07(+0.32%)
Mar 08, 2016 22.18 22.20 21.93 21.94 1,760,257 -0.33(-1.48%)
Mar 07, 2016 22.17 22.38 22.14 22.27 1,478,121 -0.03(-0.13%)
Mar 04, 2016 22.16 22.46 22.13 22.30 1,880,072 +0.14(+0.63%)
Mar 03, 2016 22.10 22.18 21.88 22.16 2,028,961 -0.01(-0.05%)
Mar 02, 2016 21.95 22.29 21.92 22.17 2,462,372 +0.20(+0.91%)
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.