Cadence Design Sys (NQ: CDNS )

168.43 USD +3.33 (+2.02%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 38.49 39.30 38.46 39.29 2,453,952 +0.93(+2.42%)
Aug 30, 2017 37.90 38.44 37.85 38.36 1,182,692 +0.45(+1.19%)
Aug 29, 2017 37.57 37.95 37.45 37.91 1,537,593 +0.14(+0.37%)
Aug 28, 2017 37.48 37.86 37.40 37.77 1,462,249 +0.37(+0.99%)
Aug 25, 2017 37.32 37.70 37.11 37.40 1,513,810 +0.22(+0.59%)
Aug 24, 2017 37.44 37.48 37.01 37.18 1,363,734 -0.16(-0.43%)
Aug 23, 2017 37.24 37.56 37.22 37.34 1,220,651 -0.11(-0.29%)
Aug 22, 2017 37.07 37.46 36.99 37.45 1,742,501 +0.46(+1.24%)
Aug 21, 2017 36.88 37.00 36.69 36.99 873,230 +0.04(+0.11%)
Aug 18, 2017 36.92 37.14 36.69 36.95 967,720 +0.11(+0.30%)
Aug 17, 2017 37.44 37.60 36.81 36.84 1,486,835 -0.72(-1.92%)
Aug 16, 2017 37.15 37.70 37.02 37.56 1,174,400 +0.34(+0.91%)
Aug 15, 2017 37.02 37.28 36.96 37.22 1,429,931 +0.21(+0.57%)
Aug 14, 2017 36.53 37.06 36.45 37.01 1,620,170 +0.67(+1.84%)
Aug 11, 2017 36.29 36.67 36.17 36.34 1,384,628 +0.15(+0.41%)
Aug 10, 2017 36.43 36.56 36.07 36.19 1,609,697 -0.37(-1.01%)
Aug 09, 2017 36.58 36.65 36.40 36.56 1,622,452 -0.24(-0.65%)
Aug 08, 2017 36.61 36.95 36.52 36.80 2,028,171 +0.17(+0.46%)
Aug 07, 2017 36.22 36.78 36.22 36.63 1,466,366 +0.43(+1.19%)
Aug 04, 2017 36.36 35.91 36.20 2,343,986 -0.01(-0.03%)
Aug 03, 2017 36.18 36.28 35.96 36.21 2,723,400 +0.16(+0.44%)
Aug 02, 2017 36.84 36.88 35.95 36.05 2,928,872 -0.67(-1.82%)
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.