Cadence Design Sys (NQ: CDNS )

172.43 -4.35 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 132.55 133.15 130.04 130.39 1,859,400 -2.56(-1.93%)
Jan 28, 2021 129.79 135.07 129.55 132.95 1,549,392 +4.52(+3.52%)
Jan 27, 2021 132.00 133.96 127.56 128.43 2,085,163 -5.40(-4.03%)
Jan 26, 2021 135.77 135.97 133.53 133.83 960,653 -2.07(-1.52%)
Jan 25, 2021 138.81 139.40 134.31 135.90 1,229,547 -1.52(-1.11%)
Jan 22, 2021 139.08 140.40 137.04 137.42 1,402,400 -1.20(-0.87%)
Jan 21, 2021 140.95 141.25 138.20 138.62 1,196,387 -1.48(-1.06%)
Jan 20, 2021 138.29 142.11 138.29 140.10 1,432,848 +2.48(+1.80%)
Jan 19, 2021 135.83 137.98 134.85 137.62 947,432 +2.98(+2.21%)
Jan 15, 2021 134.41 136.15 132.93 134.64 1,126,700 -0.76(-0.56%)
Jan 14, 2021 134.38 136.02 133.82 135.40 1,490,765 +1.28(+0.95%)
Jan 13, 2021 134.06 135.17 132.16 134.12 1,155,307 +0.40(+0.30%)
Jan 12, 2021 135.05 135.05 132.63 133.72 1,338,223 -0.97(-0.72%)
Jan 11, 2021 133.89 136.31 132.83 134.69 2,332,751 -1.50(-1.10%)
Jan 08, 2021 136.94 138.54 134.10 136.19 2,049,600 -0.86(-0.63%)
Jan 07, 2021 132.14 137.49 131.74 137.05 1,639,747 +6.41(+4.91%)
Jan 06, 2021 132.34 133.41 129.91 130.64 2,299,152 -5.50(-4.04%)
Jan 05, 2021 136.74 137.33 135.00 136.14 1,634,117 +0.38(+0.28%)
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.