Cadence Design Sys (NQ: CDNS )

166.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.10 19.61 19.10 19.56 2,716,389 +0.57(+3.00%)
Jan 28, 2016 19.00 19.13 18.77 18.99 1,511,644 +0.15(+0.80%)
Jan 27, 2016 19.52 19.52 18.74 18.84 3,167,398 -0.46(-2.38%)
Jan 26, 2016 18.92 19.43 18.85 19.30 3,364,086 +0.43(+2.28%)
Jan 25, 2016 19.46 19.56 18.86 18.87 2,689,536 -0.65(-3.33%)
Jan 22, 2016 19.20 19.55 19.15 19.52 2,531,577 +0.59(+3.12%)
Jan 21, 2016 19.12 19.26 18.84 18.93 1,752,874 -0.11(-0.58%)
Jan 20, 2016 18.54 19.17 18.32 19.04 3,606,315 +0.19(+1.01%)
Jan 19, 2016 19.20 19.34 18.72 18.85 2,948,998 -0.15(-0.79%)
Jan 15, 2016 18.82 19.00 19.00 19.00 3,375,300 -0.38(-1.96%)
Jan 14, 2016 18.69 19.48 18.55 19.38 5,900,743 +0.72(+3.86%)
Jan 13, 2016 19.27 19.30 18.48 18.66 5,422,484 -0.48(-2.51%)
Jan 12, 2016 19.42 19.51 18.94 19.14 4,200,494 -0.14(-0.73%)
Jan 11, 2016 19.25 19.56 19.05 19.28 4,339,528 +0.04(+0.21%)
Jan 08, 2016 19.85 19.94 19.22 19.24 4,222,787 -0.51(-2.58%)
Jan 07, 2016 19.84 20.08 19.73 19.75 2,535,770 -0.45(-2.23%)
Jan 06, 2016 20.24 20.38 20.11 20.20 2,583,927 -0.34(-1.66%)
Jan 05, 2016 20.53 20.64 20.41 20.54 3,540,144 +0.01(+0.05%)
Jan 04, 2016 20.00 20.57 20.00 20.53 3,404,640 -0.28(-1.35%)
Dec 31, 2015 21.12 20.81 20.81 20.81 3,118,200 -0.41(-1.93%)
Dec 30, 2015 21.26 21.37 21.14 21.22 1,753,882 -0.05(-0.24%)
Dec 29, 2015 21.28 21.48 21.04 21.27 2,425,265 +0.06(+0.28%)
Dec 28, 2015 21.18 21.25 21.02 21.21 1,934,183 -0.08(-0.38%)
Dec 24, 2015 21.38 21.29 21.29 21.29 950,400 -0.03(-0.14%)
Dec 23, 2015 21.24 21.48 21.07 21.32 2,435,477 +0.14(+0.66%)
Dec 22, 2015 20.97 21.25 20.53 21.18 2,040,528 +0.26(+1.24%)
Dec 21, 2015 21.11 21.21 20.70 20.92 3,592,824 -0.08(-0.38%)
Dec 18, 2015 21.26 21.52 21.00 21.00 5,059,499 -0.34(-1.59%)
Dec 17, 2015 21.79 21.84 21.33 21.34 1,767,085 -0.43(-1.98%)
Dec 16, 2015 21.57 21.80 21.37 21.77 3,853,540 +0.16(+0.74%)
Dec 15, 2015 21.34 21.77 21.25 21.61 4,557,239 +0.42(+1.98%)
Dec 14, 2015 21.51 21.51 20.96 21.19 3,164,274 +0.10(+0.47%)
Dec 11, 2015 20.97 21.37 20.88 21.09 2,443,893 -0.05(-0.24%)
Dec 10, 2015 21.16 21.29 20.95 21.14 2,698,578 +0.03(+0.14%)
Dec 09, 2015 21.40 21.66 21.05 21.11 2,929,248 -0.39(-1.81%)
Dec 08, 2015 21.80 21.80 21.33 21.50 2,559,210 -0.06(-0.28%)
Dec 07, 2015 21.56 21.76 21.43 21.56 2,831,061 -0.09(-0.42%)
Dec 04, 2015 21.29 21.75 21.25 21.65 2,459,474 +0.43(+2.03%)
Dec 03, 2015 22.23 22.23 20.96 21.22 5,808,638 -1.00(-4.50%)
Dec 02, 2015 22.29 22.40 22.17 22.22 2,101,415 -0.05(-0.22%)
Dec 01, 2015 19.66 22.63 19.35 22.27 2,672,801 -0.03(-0.13%)
Nov 30, 2015 22.36 22.47 22.24 22.30 3,317,627 -0.07(-0.31%)
Nov 27, 2015 22.14 22.43 22.00 22.37 1,532,706 +0.29(+1.31%)
Nov 25, 2015 21.78 22.08 22.08 22.08 2,561,100 +0.36(+1.66%)
Nov 24, 2015 21.66 21.92 21.56 21.72 4,569,659 +0.01(+0.05%)
Nov 23, 2015 21.52 21.99 21.52 21.71 4,123,752 +0.24(+1.12%)
Nov 20, 2015 22.15 22.16 21.34 21.47 9,270,543 -1.66(-7.18%)
Nov 19, 2015 22.97 23.21 22.93 23.13 2,243,369 +0.22(+0.96%)
Nov 18, 2015 22.63 22.92 22.44 22.91 2,127,694 +0.30(+1.33%)
Nov 17, 2015 22.52 22.75 22.48 22.61 1,998,226 +0.12(+0.53%)
Nov 16, 2015 22.25 22.50 22.23 22.49 2,268,486 +0.20(+0.90%)
Nov 13, 2015 22.36 22.52 22.19 22.29 3,047,998 -0.14(-0.62%)
Nov 12, 2015 22.45 22.68 22.10 22.43 2,040,726 -0.13(-0.58%)
Nov 11, 2015 22.90 22.96 22.54 22.56 4,394,495 -0.22(-0.97%)
Nov 10, 2015 22.58 22.84 22.55 22.78 4,473,569 +0.20(+0.89%)
Nov 09, 2015 22.63 22.73 22.44 22.58 5,178,505 -0.13(-0.57%)
Nov 06, 2015 22.40 22.71 22.40 22.71 1,856,859 +0.25(+1.11%)
Nov 05, 2015 22.49 22.56 22.31 22.46 3,854,654 +0.01(+0.04%)
Nov 04, 2015 22.33 22.57 22.23 22.45 7,754,392 +0.19(+0.85%)
Nov 03, 2015 22.26 22.40 22.17 22.26 3,521,385 +0.00(+0.00%)
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.