Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

281.76 -3.26 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.69 11.00 10.69 10.99 4,707,280 +0.50(+4.77%)
Jun 28, 2012 10.40 10.50 10.27 10.49 2,810,129 -0.01(-0.10%)
Jun 27, 2012 10.56 10.65 10.45 10.50 3,073,424 -0.06(-0.62%)
Jun 26, 2012 10.40 10.63 10.39 10.56 2,773,689 +0.15(+1.49%)
Jun 25, 2012 10.50 10.56 10.32 10.41 1,742,266 -0.27(-2.53%)
Jun 22, 2012 10.60 10.70 10.50 10.68 2,804,375 +0.14(+1.38%)
Jun 21, 2012 10.82 10.84 10.52 10.54 3,478,408 -0.25(-2.36%)
Jun 20, 2012 10.88 10.93 10.74 10.79 4,381,749 -0.12(-1.10%)
Jun 19, 2012 10.86 11.01 10.82 10.91 3,867,367 +0.12(+1.11%)
Jun 18, 2012 10.73 10.82 10.55 10.79 2,789,187 -0.04(-0.37%)
Jun 15, 2012 10.50 10.86 10.46 10.83 2,912,098 +0.33(+3.14%)
Jun 14, 2012 10.35 10.57 10.26 10.50 2,455,850 +0.18(+1.69%)
Jun 13, 2012 10.43 10.54 10.26 10.32 1,629,356 -0.16(-1.48%)
Jun 12, 2012 10.44 10.51 10.26 10.48 2,948,253 +0.08(+0.72%)
Jun 11, 2012 10.64 10.69 10.39 10.40 3,302,345 -0.13(-1.28%)
Jun 08, 2012 10.48 10.55 10.35 10.54 1,299,730 +0.07(+0.67%)
Jun 07, 2012 10.61 10.69 10.45 10.47 2,682,459 -0.07(-0.66%)
Jun 06, 2012 10.20 10.57 10.15 10.54 3,692,279 +0.45(+4.46%)
Jun 05, 2012 9.800 10.16 9.740 10.09 2,717,311 +0.23(+2.33%)
Jun 04, 2012 9.840 9.900 9.730 9.860 3,075,594 +0.07(+0.72%)
Jun 01, 2012 9.950 10.07 9.770 9.790 3,692,080 -0.41(-4.02%)
May 31, 2012 10.24 10.29 10.04 10.20 2,079,462 -0.05(-0.49%)
May 30, 2012 10.41 10.44 10.20 10.25 2,566,886 -0.26(-2.47%)
May 29, 2012 10.41 10.53 10.35 10.51 1,955,855 +0.22(+2.14%)
May 25, 2012 10.40 10.46 10.25 10.29 2,666,709 -0.12(-1.15%)
May 24, 2012 10.38 10.53 10.31 10.41 4,937,035 +0.08(+0.77%)
May 23, 2012 10.09 10.37 10.02 10.33 2,824,765 +0.16(+1.57%)
May 22, 2012 10.26 10.41 10.12 10.17 2,544,564 -0.07(-0.68%)
May 21, 2012 9.970 10.31 9.830 10.24 3,389,945 +0.33(+3.33%)
May 18, 2012 10.12 10.15 9.900 9.910 4,254,497 -0.20(-1.98%)
May 17, 2012 10.45 10.54 10.09 10.11 5,723,892 -0.35(-3.35%)
May 16, 2012 10.84 10.87 10.46 10.46 3,020,307 -0.33(-3.06%)
May 15, 2012 10.78 11.01 10.74 10.79 2,008,057 -0.01(-0.09%)
May 14, 2012 10.83 10.90 10.70 10.80 1,726,875 -0.11(-1.01%)
May 11, 2012 10.84 11.05 10.81 10.91 2,542,076 +0.04(+0.37%)
May 10, 2012 11.18 11.22 10.84 10.87 3,609,421 -0.26(-2.34%)
May 09, 2012 11.04 11.20 10.97 11.13 2,196,050 -0.02(-0.18%)
May 08, 2012 10.99 11.15 10.82 11.15 2,481,192 +0.07(+0.63%)
May 07, 2012 11.14 11.20 11.05 11.08 1,665,510 -0.12(-1.07%)
May 04, 2012 11.33 11.68 11.19 11.20 1,792,421 -0.26(-2.27%)
May 03, 2012 11.64 11.69 11.39 11.46 1,539,968 -0.15(-1.29%)
May 02, 2012 11.59 11.69 11.47 11.61 2,991,719 -0.07(-0.60%)
May 01, 2012 11.63 11.87 11.61 11.68 2,136,249 +0.01(+0.09%)
Apr 30, 2012 11.84 11.86 11.62 11.67 1,951,333 -0.19(-1.60%)
Apr 27, 2012 11.87 11.90 11.69 11.86 2,963,520 -0.02(-0.17%)
Apr 26, 2012 12.15 12.16 11.77 11.88 4,341,330 +0.21(+1.80%)
Apr 25, 2012 11.42 11.70 11.33 11.67 3,774,446 +0.39(+3.46%)
Apr 24, 2012 11.39 11.39 11.23 11.28 2,180,739 -0.07(-0.62%)
Apr 23, 2012 11.40 11.40 11.17 11.35 3,626,774 -0.17(-1.48%)
Apr 20, 2012 11.58 11.66 11.50 11.52 1,371,393 -0.04(-0.35%)
Apr 19, 2012 11.70 11.90 11.43 11.56 2,861,616 -0.18(-1.58%)
Apr 18, 2012 11.70 11.79 11.67 11.74 1,823,390 -0.04(-0.30%)
Apr 17, 2012 11.60 11.83 11.57 11.78 2,414,976 +0.29(+2.52%)
Apr 16, 2012 11.66 11.74 11.46 11.49 2,152,613 -0.02(-0.17%)
Apr 13, 2012 11.53 11.64 11.46 11.51 2,538,611 -0.09(-0.78%)
Apr 12, 2012 11.38 11.64 11.35 11.60 1,805,093 +0.22(+1.93%)
Apr 11, 2012 11.34 11.51 11.31 11.38 1,456,950 +0.14(+1.25%)
Apr 10, 2012 11.54 11.60 11.20 11.24 3,325,006 -0.33(-2.85%)
Apr 09, 2012 11.64 11.64 11.41 11.57 1,579,648 -0.22(-1.87%)
Apr 05, 2012 11.71 11.81 11.68 11.79 1,198,874 +0.03(+0.26%)
Apr 04, 2012 11.79 11.85 11.72 11.76 2,793,300 -0.13(-1.09%)
Apr 03, 2012 11.89 11.96 11.75 11.89 2,727,317 +0.00(+0.00%)
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.