Cadence Design Sys (NQ: CDNS )

157.54 USD +1.76 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 108.65 110.74 108.13 109.37 2,316,600 -0.84(-0.76%)
Oct 29, 2020 107.64 111.51 107.58 110.21 1,357,004 +2.57(+2.39%)
Oct 28, 2020 108.05 109.39 105.93 107.64 2,006,340 -2.20(-2.00%)
Oct 27, 2020 110.96 112.20 109.68 109.84 908,203 -0.04(-0.04%)
Oct 26, 2020 110.31 112.22 108.11 109.88 1,007,992 -2.17(-1.94%)
Oct 23, 2020 109.88 112.10 109.06 112.05 1,066,200 +2.73(+2.50%)
Oct 22, 2020 111.67 112.06 108.75 109.32 1,589,400 -1.91(-1.72%)
Oct 21, 2020 112.61 113.96 111.21 111.23 1,444,759 -1.38(-1.23%)
Oct 20, 2020 115.35 116.00 112.00 112.61 2,304,601 -0.95(-0.84%)
Oct 19, 2020 115.51 117.10 112.91 113.56 1,610,950 -2.13(-1.84%)
Oct 16, 2020 116.87 117.50 114.56 115.69 1,169,000 -0.27(-0.23%)
Oct 15, 2020 115.00 116.55 114.00 115.96 1,458,191 -1.01(-0.86%)
Oct 14, 2020 117.00 118.22 115.80 116.97 1,639,885 +0.20(+0.17%)
Oct 13, 2020 116.46 117.87 115.29 116.77 1,246,510 +1.21(+1.05%)
Oct 12, 2020 114.26 116.38 113.06 115.56 1,445,521 +3.63(+3.24%)
Oct 09, 2020 110.29 112.30 109.85 111.93 1,018,800 +2.61(+2.39%)
Oct 08, 2020 109.41 109.55 107.94 109.32 661,987 +0.88(+0.81%)
Oct 07, 2020 106.53 108.99 105.79 108.44 1,139,276 +2.92(+2.77%)
Oct 06, 2020 107.00 108.00 105.19 105.52 1,137,211 -1.94(-1.81%)
Oct 05, 2020 106.11 107.65 106.04 107.46 962,731 +2.14(+2.03%)
Oct 02, 2020 106.38 107.47 104.48 105.32 1,332,100 -3.31(-3.05%)
Oct 01, 2020 107.85 109.31 107.59 108.63 1,837,449 +2.00(+1.88%)
Sep 30, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
Sep 01, 2020 111.18 114.03 110.89 113.98 1,544,149 +3.07(+2.77%)
Aug 31, 2020 110.51 112.00 110.21 110.91 1,603,106 +0.05(+0.05%)
Aug 28, 2020 110.50 111.36 109.87 110.86 1,038,100 +1.50(+1.37%)
Aug 27, 2020 113.26 113.47 109.08 109.36 1,999,722 -3.31(-2.94%)
Aug 26, 2020 111.82 113.97 111.56 112.67 1,221,894 +1.41(+1.27%)
Aug 25, 2020 111.37 111.98 110.72 111.26 1,300,373 -0.02(-0.02%)
Aug 24, 2020 112.00 113.04 110.59 111.28 1,094,689 +0.71(+0.64%)
Aug 21, 2020 110.74 111.20 109.31 110.57 1,438,300 -0.69(-0.62%)
Aug 20, 2020 108.00 111.63 107.97 111.26 1,288,580 +2.73(+2.52%)
Aug 19, 2020 109.23 109.58 107.40 108.53 1,195,435 -0.62(-0.57%)
Aug 18, 2020 109.57 110.46 108.42 109.15 995,259 -0.37(-0.34%)
Aug 17, 2020 108.43 109.90 108.11 109.52 1,070,429 +1.52(+1.41%)
Aug 14, 2020 108.92 109.65 107.53 108.00 737,100 -0.66(-0.61%)
Aug 13, 2020 107.63 109.69 107.27 108.66 1,044,292 +1.38(+1.29%)
Aug 12, 2020 105.37 108.14 104.80 107.28 1,290,582 +2.10(+2.00%)
Aug 11, 2020 106.55 107.00 104.68 105.18 1,474,595 -2.01(-1.88%)
Aug 10, 2020 108.35 108.35 105.64 107.19 1,969,268 -1.34(-1.23%)
Aug 07, 2020 110.41 110.80 107.38 108.53 1,336,400 -1.99(-1.80%)
Aug 06, 2020 109.26 110.69 108.65 110.52 1,120,238 +0.87(+0.79%)
Aug 05, 2020 109.81 110.93 109.17 109.65 1,177,347 +0.51(+0.47%)
Aug 04, 2020 111.53 112.00 108.45 109.14 2,132,055 -2.63(-2.35%)
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.