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

Cadence Design Sys (NQ: CDNS )

280.25 -5.65 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 235.15 240.30 233.51 239.85 1,618,838 +6.13(+2.62%)
Oct 30, 2023 232.99 235.45 230.65 233.72 1,095,656 +2.85(+1.23%)
Oct 27, 2023 232.71 233.28 229.12 230.87 1,428,131 +0.43(+0.19%)
Oct 26, 2023 231.17 235.16 228.66 230.44 1,721,672 -0.59(-0.26%)
Oct 25, 2023 237.04 238.17 229.69 231.03 1,514,005 -6.38(-2.69%)
Oct 24, 2023 234.69 243.94 232.59 237.41 2,590,674 -2.51(-1.05%)
Oct 23, 2023 239.08 242.32 236.19 239.92 1,342,833 +1.28(+0.54%)
Oct 20, 2023 245.13 245.13 238.03 238.64 1,361,519 -6.42(-2.62%)
Oct 19, 2023 248.60 250.24 243.93 245.06 1,252,129 -1.50(-0.61%)
Oct 18, 2023 248.82 251.30 245.94 246.56 1,437,269 -3.46(-1.38%)
Oct 17, 2023 248.58 251.47 245.83 250.02 1,543,887 -1.40(-0.56%)
Oct 16, 2023 251.94 252.69 247.50 251.42 1,502,898 +1.17(+0.47%)
Oct 13, 2023 252.98 253.74 248.32 250.25 1,306,359 -1.95(-0.77%)
Oct 12, 2023 254.36 255.85 250.62 252.20 1,087,608 -0.78(-0.31%)
Oct 11, 2023 250.32 253.97 250.32 252.98 1,227,785 +3.23(+1.29%)
Oct 10, 2023 248.27 253.44 246.18 249.75 1,657,257 +2.41(+0.97%)
Oct 09, 2023 241.15 248.72 240.30 247.34 1,184,533 +3.39(+1.39%)
Oct 06, 2023 232.88 244.88 231.84 243.95 1,415,388 +9.18(+3.91%)
Oct 05, 2023 234.50 235.69 231.10 234.77 808,255 -0.28(-0.12%)
Oct 04, 2023 230.93 235.78 230.17 235.05 832,862 +6.36(+2.78%)
Oct 03, 2023 233.63 237.12 227.77 228.69 1,076,829 -7.80(-3.30%)
Oct 02, 2023 235.44 237.87 234.48 236.49 747,204 +2.19(+0.93%)
Sep 29, 2023 236.68 239.12 233.12 234.30 901,089 +0.29(+0.12%)
Sep 28, 2023 230.01 236.22 229.23 234.01 1,237,152 +3.36(+1.46%)
Sep 27, 2023 230.33 232.38 227.77 230.65 1,196,970 +1.39(+0.61%)
Sep 26, 2023 230.61 230.78 227.05 229.26 1,058,427 -1.99(-0.86%)
Sep 25, 2023 230.99 231.48 230.47 231.25 864,350 +0.59(+0.26%)
Sep 22, 2023 229.67 233.25 229.67 230.66 786,888 +2.08(+0.91%)
Sep 21, 2023 231.30 232.41 228.52 228.58 1,092,872 -5.62(-2.40%)
Sep 20, 2023 237.47 238.29 234.19 234.20 718,376 -2.36(-1.00%)
Sep 19, 2023 235.66 236.71 233.11 236.56 610,852 -0.27(-0.11%)
Sep 18, 2023 233.11 237.24 232.81 236.83 680,525 +2.75(+1.17%)
Sep 15, 2023 242.64 242.64 232.19 234.08 2,806,204 -8.74(-3.60%)
Sep 14, 2023 243.12 244.15 238.18 242.82 1,205,272 +1.69(+0.70%)
Sep 13, 2023 236.46 243.03 236.46 241.13 1,164,683 +4.67(+1.97%)
Sep 12, 2023 241.90 242.05 236.34 236.46 986,417 -6.78(-2.79%)
Sep 11, 2023 238.78 243.83 238.78 243.24 1,146,903 +5.25(+2.21%)
Sep 08, 2023 241.42 243.53 236.56 237.99 1,234,087 -3.47(-1.44%)
Sep 07, 2023 246.04 246.47 235.82 241.46 1,555,498 -5.24(-2.12%)
Sep 06, 2023 244.47 247.50 244.47 246.70 1,251,307 +1.19(+0.48%)
Sep 05, 2023 243.44 247.12 240.37 245.51 1,302,644 +1.95(+0.80%)
Sep 01, 2023 242.21 243.83 239.66 243.56 1,004,723 +3.12(+1.30%)
Aug 31, 2023 239.88 242.74 239.42 240.44 1,453,188 +0.56(+0.23%)
Aug 30, 2023 238.34 240.45 237.94 239.88 1,015,478 +2.09(+0.88%)
Aug 29, 2023 232.46 238.26 230.85 237.79 1,242,317 +4.24(+1.82%)
Aug 28, 2023 233.97 234.51 231.94 233.55 601,392 +1.04(+0.45%)
Aug 25, 2023 228.00 233.11 228.00 232.51 1,293,760 +4.47(+1.96%)
Aug 24, 2023 236.98 237.91 227.62 228.04 1,489,315 -5.54(-2.37%)
Aug 23, 2023 227.28 234.31 226.49 233.58 1,935,761 +8.07(+3.58%)
Aug 22, 2023 226.90 227.96 224.75 225.51 1,003,825 +0.51(+0.23%)
Aug 21, 2023 222.43 226.25 221.66 225.00 1,341,927 +4.45(+2.02%)
Aug 18, 2023 217.77 221.37 217.77 220.55 1,080,638 +0.24(+0.11%)
Aug 17, 2023 224.25 225.47 219.82 220.31 1,169,704 -2.93(-1.31%)
Aug 16, 2023 226.51 227.56 223.09 223.24 1,134,731 -2.92(-1.29%)
Aug 15, 2023 227.96 228.37 224.77 226.16 1,171,540 -1.74(-0.76%)
Aug 14, 2023 224.96 228.38 223.94 227.90 1,053,854 +1.83(+0.81%)
Aug 11, 2023 223.40 226.76 222.85 226.07 949,423 +0.46(+0.20%)
Aug 10, 2023 228.13 229.74 224.28 225.61 858,137 +0.31(+0.14%)
Aug 09, 2023 228.17 228.97 222.22 225.30 1,348,577 -3.63(-1.59%)
Aug 08, 2023 229.80 230.84 227.94 228.93 1,466,191 -3.51(-1.51%)
Aug 07, 2023 230.51 233.70 230.09 232.44 1,183,804 +3.44(+1.50%)
Aug 04, 2023 229.86 232.98 227.03 229.00 1,413,310 +0.41(+0.18%)
Aug 03, 2023 227.85 229.84 227.39 228.59 1,148,765 -0.22(-0.10%)
Aug 02, 2023 231.51 231.51 226.42 228.81 1,599,691 -4.82(-2.06%)
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.