Financial News

Cadence Design Sys (NQ: CDNS )

121.83 USD -2.45 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 123.07 123.22 120.08 121.83 1,222,626 -2.45(-1.97%)
May 14, 2021 123.53 124.89 122.06 124.28 1,253,460 +2.21(+1.81%)
May 13, 2021 123.41 124.34 120.57 122.07 1,655,615 +0.29(+0.24%)
May 12, 2021 122.88 124.40 121.33 121.78 1,575,551 -4.05(-3.22%)
May 11, 2021 120.96 126.61 120.56 125.83 1,808,090 +1.69(+1.36%)
May 10, 2021 127.87 129.04 124.07 124.14 1,664,761 -4.91(-3.80%)
May 07, 2021 129.04 131.48 128.44 129.05 1,613,178 +2.15(+1.69%)
May 06, 2021 125.79 127.00 124.44 126.90 1,710,010 +0.01(+0.01%)
May 05, 2021 127.11 128.76 126.32 126.89 2,090,445 +0.54(+0.43%)
May 04, 2021 127.85 128.46 124.64 126.35 1,903,021 -3.27(-2.52%)
May 03, 2021 132.32 133.18 129.51 129.62 1,488,848 -2.15(-1.63%)
Apr 30, 2021 131.26 133.94 131.03 131.77 1,862,600 -1.69(-1.27%)
Apr 29, 2021 133.66 134.49 132.38 133.46 1,404,173 +0.19(+0.14%)
Apr 28, 2021 132.18 133.66 130.27 133.27 2,666,859 +0.52(+0.39%)
Apr 27, 2021 135.53 136.91 130.45 132.75 6,075,592 -11.48(-7.96%)
Apr 26, 2021 141.39 144.41 140.40 144.23 2,343,117 +2.15(+1.51%)
Apr 23, 2021 141.59 143.13 140.91 142.08 1,992,100 +2.02(+1.44%)
Apr 22, 2021 142.63 142.87 138.95 140.06 2,163,029 -1.44(-1.02%)
Apr 21, 2021 141.41 141.92 139.82 141.50 1,597,051 +0.56(+0.40%)
Apr 20, 2021 140.59 142.17 140.07 140.94 1,700,985 -1.00(-0.70%)
Apr 19, 2021 145.67 147.01 140.43 141.94 1,974,364 -5.32(-3.61%)
Apr 16, 2021 147.62 147.94 145.08 147.26 1,011,200 -0.33(-0.22%)
Apr 15, 2021 146.10 148.27 146.10 147.59 1,098,927 +2.98(+2.06%)
Apr 14, 2021 146.10 147.25 143.99 144.61 1,294,736 -1.54(-1.05%)
Apr 13, 2021 145.71 147.71 144.91 146.15 1,059,152 +1.36(+0.94%)
Apr 12, 2021 144.54 144.99 143.28 144.79 1,120,079 -0.56(-0.39%)
Apr 09, 2021 144.98 146.00 144.12 145.35 1,310,900 -0.11(-0.08%)
Apr 08, 2021 144.45 145.81 143.68 145.46 1,190,926 +2.90(+2.03%)
Apr 07, 2021 142.43 143.53 141.55 142.56 976,084 -0.90(-0.63%)
Apr 06, 2021 144.23 145.47 142.40 143.46 1,882,981 -2.41(-1.65%)
Apr 05, 2021 142.00 146.06 141.64 145.87 1,828,614 +4.38(+3.10%)
Apr 01, 2021 138.46 142.78 138.41 141.49 1,887,800 +4.50(+3.28%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback