Cadence Design Sys (NQ: CDNS )

188.83 +2.48 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.93 45.34 44.78 45.32 1,189,900 +0.31(+0.69%)
Sep 27, 2018 45.08 45.12 44.76 45.01 952,239 +0.06(+0.13%)
Sep 26, 2018 45.40 45.82 44.90 44.95 1,394,494 -0.47(-1.03%)
Sep 25, 2018 45.74 45.93 45.38 45.42 1,187,596 -0.15(-0.33%)
Sep 24, 2018 45.39 45.69 45.01 45.57 1,118,399 +0.04(+0.09%)
Sep 21, 2018 45.79 45.93 45.44 45.53 3,650,200 -0.22(-0.48%)
Sep 20, 2018 45.24 45.84 45.14 45.75 1,405,728 +0.72(+1.60%)
Sep 19, 2018 45.22 45.33 44.69 45.03 1,137,047 -0.19(-0.42%)
Sep 18, 2018 45.32 45.64 45.20 45.22 1,600,796 -0.15(-0.33%)
Sep 17, 2018 46.16 46.41 45.34 45.37 1,492,653 -0.89(-1.92%)
Sep 14, 2018 46.11 46.66 46.11 46.26 1,220,100 -0.05(-0.11%)
Sep 13, 2018 46.04 46.47 45.90 46.31 1,450,085 +0.44(+0.96%)
Sep 12, 2018 46.34 46.44 45.79 45.87 1,751,048 -0.59(-1.27%)
Sep 11, 2018 46.34 46.67 46.24 46.46 2,074,704 -0.03(-0.06%)
Sep 10, 2018 46.69 46.79 46.39 46.49 1,211,363 +0.05(+0.11%)
Sep 07, 2018 46.41 46.70 46.22 46.44 1,551,900 -0.10(-0.21%)
Sep 06, 2018 46.60 46.92 46.32 46.54 1,922,470 +0.01(+0.02%)
Sep 05, 2018 46.61 46.72 45.70 46.53 1,702,138 -0.11(-0.24%)
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.