Cadence Design Sys (NQ: CDNS )

168.81 USD +2.05 (+1.23%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.20 44.48 43.83 44.09 1,928,236 +0.18(+0.41%)
Jul 30, 2018 45.02 45.29 43.86 43.91 1,848,559 -1.33(-2.94%)
Jul 27, 2018 46.25 46.45 44.83 45.24 1,527,600 -1.02(-2.20%)
Jul 26, 2018 46.99 46.23 46.26 2,199,853 -0.54(-1.15%)
Jul 25, 2018 45.60 46.82 45.56 46.80 2,503,599 +1.30(+2.86%)
Jul 24, 2018 45.80 46.55 45.24 45.50 3,037,526 +0.35(+0.78%)
Jul 23, 2018 44.98 45.21 44.82 45.15 1,359,088 +0.01(+0.02%)
Jul 20, 2018 45.15 45.60 45.00 45.14 1,705,431 -0.09(-0.20%)
Jul 19, 2018 45.27 45.52 44.88 45.23 849,962 -0.29(-0.64%)
Jul 18, 2018 45.56 45.72 45.25 45.52 994,429 -0.14(-0.31%)
Jul 17, 2018 44.83 45.76 44.81 45.66 1,643,214 +0.59(+1.31%)
Jul 16, 2018 45.31 45.37 44.97 45.07 756,557 -0.22(-0.49%)
Jul 13, 2018 45.67 45.73 45.20 45.29 978,421 -0.28(-0.61%)
Jul 12, 2018 44.77 45.64 44.77 45.57 1,375,400 +0.97(+2.17%)
Jul 11, 2018 44.52 44.67 44.28 44.60 1,023,266 -0.18(-0.40%)
Jul 10, 2018 44.71 44.94 44.54 44.78 1,420,382 -0.09(-0.20%)
Jul 09, 2018 45.10 45.38 44.53 44.87 1,637,267 -0.01(-0.02%)
Jul 06, 2018 44.54 45.04 44.51 44.88 1,539,936 +0.42(+0.94%)
Jul 05, 2018 44.47 43.73 44.46 1,470,513 +0.65(+1.48%)
Jul 03, 2018 43.81 43.81 43.81 0 +0.04(+0.09%)
Jul 02, 2018 42.95 43.79 42.84 43.77 1,202,315 +0.46(+1.06%)
Jun 29, 2018 43.53 43.09 43.31 1,563,916 +0.21(+0.49%)
Jun 28, 2018 42.72 43.17 42.49 43.10 1,209,145 +0.24(+0.56%)
Jun 27, 2018 43.60 44.11 42.85 42.86 2,326,505 -0.67(-1.54%)
Jun 26, 2018 43.35 43.79 43.27 43.53 2,891,427 +0.19(+0.44%)
Jun 25, 2018 43.54 43.79 42.96 43.34 1,793,143 -0.53(-1.21%)
Jun 22, 2018 44.92 45.00 43.86 43.87 2,836,722 -1.03(-2.29%)
Jun 21, 2018 45.22 45.46 44.82 44.90 1,626,702 -0.30(-0.66%)
Jun 20, 2018 44.87 45.38 44.87 45.20 1,813,474 +0.28(+0.62%)
Jun 19, 2018 44.69 44.97 44.40 44.92 1,505,936 -0.26(-0.58%)
Jun 18, 2018 44.70 45.22 44.20 45.18 1,450,188 +0.16(+0.36%)
Jun 15, 2018 45.14 44.94 45.02 3,130,023 +0.08(+0.18%)
Jun 14, 2018 44.84 45.17 44.60 44.94 1,596,508 +0.36(+0.81%)
Jun 13, 2018 44.40 44.79 44.37 44.58 2,341,949 +0.07(+0.16%)
Jun 12, 2018 44.20 44.53 44.13 44.51 1,589,582 +0.26(+0.59%)
Jun 11, 2018 44.14 44.33 43.91 44.25 1,037,133 +0.18(+0.41%)
Jun 08, 2018 43.92 44.15 43.66 44.07 1,479,586 -0.01(-0.02%)
Jun 07, 2018 44.06 44.50 43.79 44.08 3,378,924 -0.04(-0.09%)
Jun 06, 2018 44.18 44.12 1,315,666 +0.43(+0.98%)
Jun 05, 2018 43.21 43.75 43.19 43.69 1,889,607 +0.27(+0.62%)
Jun 04, 2018 43.41 43.58 42.88 43.42 1,314,063 +0.21(+0.49%)
Jun 01, 2018 42.71 43.26 42.67 43.21 1,489,844 +0.76(+1.79%)
May 31, 2018 42.15 42.80 42.05 42.45 4,269,631 +0.29(+0.69%)
May 30, 2018 42.20 42.55 42.02 42.16 2,240,024 +0.15(+0.36%)
May 29, 2018 42.02 42.29 41.82 42.01 1,641,004 -0.23(-0.54%)
May 25, 2018 42.24 42.24 42.24 0 +0.01(+0.02%)
May 24, 2018 42.21 42.43 41.83 42.23 2,935,391 -0.10(-0.24%)
May 23, 2018 41.72 42.34 41.54 42.33 2,063,212 +0.28(+0.67%)
May 22, 2018 42.03 42.63 42.01 42.05 3,093,256 +0.04(+0.10%)
May 21, 2018 41.99 42.13 41.77 42.01 2,083,469 +0.21(+0.50%)
May 18, 2018 41.45 41.89 41.17 41.80 2,664,068 +0.28(+0.67%)
May 17, 2018 40.97 41.75 40.90 41.52 2,409,063 +0.49(+1.19%)
May 16, 2018 41.16 41.28 40.88 41.03 2,787,016 -0.05(-0.12%)
May 15, 2018 41.83 41.96 40.92 41.08 3,196,780 -1.11(-2.63%)
May 14, 2018 42.37 42.54 42.00 42.19 3,880,003 -0.06(-0.14%)
May 11, 2018 42.27 42.47 42.06 42.25 1,911,684 +0.02(+0.05%)
May 10, 2018 41.86 42.28 41.56 42.23 3,097,382 +0.47(+1.13%)
May 09, 2018 41.00 41.89 40.96 41.76 1,586,652 +0.86(+2.10%)
May 08, 2018 40.89 41.20 40.66 40.90 3,765,315 -0.17(-0.41%)
May 07, 2018 40.84 41.27 40.84 41.07 2,967,288 +0.27(+0.66%)
May 04, 2018 40.15 40.88 39.95 40.80 2,009,866 +0.55(+1.37%)
May 03, 2018 39.70 40.32 39.58 40.25 2,312,452 +0.28(+0.70%)
May 02, 2018 39.89 40.35 39.75 39.97 2,471,324 -0.37(-0.92%)
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.