Skip to main content

Cadence Design Sys (NQ: CDNS )

310.70 -0.64 (-0.21%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 277.66 279.32 269.58 273.27 1,955,259 -1.94(-0.70%)
Nov 29, 2023 273.39 277.52 273.39 275.21 1,140,431 +4.49(+1.66%)
Nov 28, 2023 270.56 273.00 270.28 270.72 985,555 -0.83(-0.31%)
Nov 27, 2023 270.73 273.88 268.21 271.55 1,085,377 +0.94(+0.35%)
Nov 24, 2023 269.11 270.61 265.72 270.61 563,747 +0.26(+0.10%)
Nov 22, 2023 271.91 273.91 270.18 270.35 826,031 -0.04(-0.01%)
Nov 21, 2023 270.57 272.69 269.11 270.39 972,220 +0.14(+0.05%)
Nov 20, 2023 269.58 270.46 266.66 270.25 1,297,666 +1.98(+0.74%)
Nov 17, 2023 267.83 269.75 266.40 268.27 1,013,488 +1.28(+0.48%)
Nov 16, 2023 265.79 269.32 263.26 266.99 1,696,726 +1.20(+0.45%)
Nov 15, 2023 273.38 274.32 264.08 265.79 2,123,096 -6.83(-2.51%)
Nov 14, 2023 268.49 272.99 265.59 272.62 1,684,196 +8.68(+3.29%)
Nov 13, 2023 260.60 265.44 259.58 263.94 1,174,623 +2.38(+0.91%)
Nov 10, 2023 258.99 262.46 257.00 261.56 1,754,302 +5.11(+1.99%)
Nov 09, 2023 256.95 259.49 255.13 256.45 1,149,408 +0.05(+0.02%)
Nov 08, 2023 255.00 257.48 253.41 256.40 1,075,935 +2.67(+1.05%)
Nov 07, 2023 251.19 254.54 249.76 253.73 1,173,754 +3.96(+1.59%)
Nov 06, 2023 250.11 250.78 247.33 249.77 1,172,977 +0.23(+0.09%)
Nov 03, 2023 245.94 251.00 245.45 249.54 1,525,619 +5.06(+2.07%)
Nov 02, 2023 247.88 248.54 242.12 244.48 1,774,321 -0.40(-0.16%)
Nov 01, 2023 240.80 245.73 240.35 244.88 1,583,064 +5.03(+2.10%)
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 241.90 241.90 236.34 236.46 986,417 -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%)
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.