Cadence Design Sys (NQ: CDNS )

130.47 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.39 31.48 31.27 31.40 4,610,647 +0.05(+0.16%)
Mar 30, 2017 31.54 31.64 31.32 31.35 2,284,558 -0.17(-0.54%)
Mar 29, 2017 31.37 31.55 31.28 31.52 2,378,036 +0.14(+0.45%)
Mar 28, 2017 31.71 31.80 31.37 31.38 2,091,409 -0.30(-0.95%)
Mar 27, 2017 31.36 31.76 31.06 31.68 2,097,196 +0.07(+0.22%)
Mar 24, 2017 31.78 32.02 31.53 31.61 1,298,868 -0.12(-0.38%)
Mar 23, 2017 31.80 31.96 31.63 31.73 988,075 -0.05(-0.16%)
Mar 22, 2017 30.35 31.88 30.35 31.78 1,116,473 +0.27(+0.86%)
Mar 21, 2017 32.09 32.19 31.44 31.51 1,689,241 -0.42(-1.32%)
Mar 20, 2017 31.93 32.06 31.70 31.93 1,383,653 +0.07(+0.22%)
Mar 17, 2017 31.73 32.00 31.65 31.86 3,364,730 +0.23(+0.73%)
Mar 16, 2017 31.59 31.91 31.42 31.63 1,269,062 +0.05(+0.16%)
Mar 15, 2017 31.73 31.73 31.26 31.58 2,968,828 -0.02(-0.06%)
Mar 14, 2017 31.55 31.64 31.43 31.60 851,622 -0.07(-0.22%)
Mar 13, 2017 31.36 31.70 31.27 31.67 1,796,747 +0.27(+0.86%)
Mar 10, 2017 31.37 31.44 31.26 31.40 1,606,725 +0.17(+0.54%)
Mar 09, 2017 31.26 31.30 31.01 31.23 1,405,365 -0.10(-0.32%)
Mar 08, 2017 31.22 31.35 31.22 31.33 1,940,920 +0.09(+0.29%)
Mar 07, 2017 31.10 31.29 31.00 31.24 2,304,956 +0.23(+0.74%)
Mar 06, 2017 30.96 31.10 30.84 31.01 1,161,906 -0.09(-0.29%)
Mar 03, 2017 31.03 31.16 30.91 31.10 1,666,134 +0.01(+0.03%)
Mar 02, 2017 31.19 31.36 31.00 31.09 1,421,735 -0.22(-0.70%)
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.