CDNS
Cadence Design Sys
$63.99
0.27 (0.42%)
CDNS Stock Quote Delayed 15 Minutes
| Historical Data for CDNS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 63.89 | 64.33 | 63.78 | 2,100,293 | 63.99 | 0.27 0.42% |
| 05/23/19 | 64.21 | 64.30 | 63.31 | 2,613,133 | 63.72 | -1.00 -1.55% |
| 05/22/19 | 65.02 | 65.14 | 64.44 | 2,697,865 | 64.72 | -0.63 -0.96% |
| 05/21/19 | 65.40 | 65.78 | 65.17 | 2,708,759 | 65.35 | 1.05 1.63% |
| 05/20/19 | 67.37 | 67.40 | 64.30 | 3,520,807 | 64.30 | -4.36 -6.35% |
| 05/17/19 | 69.53 | 69.93 | 68.56 | 2,045,800 | 68.66 | -1.19 -1.70% |
| 05/16/19 | 68.90 | 70.36 | 68.75 | 2,102,331 | 69.85 | 1.11 1.61% |
| 05/15/19 | 67.55 | 69.18 | 67.32 | 2,438,772 | 68.74 | 0.65 0.95% |
| 05/14/19 | 67.27 | 68.49 | 67.08 | 1,573,387 | 68.09 | 1.19 1.78% |
| 05/13/19 | 67.40 | 68.22 | 66.67 | 1,717,178 | 66.90 | -2.46 -3.55% |
| 05/10/19 | 68.45 | 69.52 | 67.48 | 1,736,800 | 69.36 | 0.66 0.96% |
| 05/09/19 | 68.07 | 69.00 | 67.20 | 1,717,182 | 68.70 | -0.24 -0.35% |
| 05/08/19 | 68.29 | 69.30 | 67.89 | 1,696,218 | 68.94 | 0.34 0.50% |
| 05/07/19 | 69.11 | 69.46 | 67.94 | 2,380,592 | 68.60 | -1.40 -2.00% |
| 05/06/19 | 68.62 | 70.19 | 68.06 | 1,628,935 | 70.00 | -0.27 -0.38% |
| 05/03/19 | 69.59 | 70.49 | 68.75 | 2,233,900 | 70.27 | 0.82 1.18% |
| 05/02/19 | 68.54 | 69.52 | 68.20 | 2,359,393 | 69.45 | 0.91 1.33% |
| 05/01/19 | 69.60 | 69.99 | 68.46 | 1,648,859 | 68.54 | -0.84 -1.21% |
| 04/30/19 | 68.18 | 69.44 | 68.16 | 2,154,816 | 69.38 | 1.20 1.76% |
| 04/29/19 | 68.42 | 68.87 | 67.92 | 1,682,966 | 68.18 | -0.04 -0.06% |
| 04/26/19 | 67.50 | 68.25 | 66.84 | 2,177,800 | 68.22 | 0.73 1.08% |
| 04/25/19 | 68.11 | 68.44 | 66.69 | 2,047,077 | 67.49 | -0.16 -0.24% |
| 04/24/19 | 66.79 | 68.33 | 66.69 | 3,186,499 | 67.65 | 0.95 1.42% |
| 04/23/19 | 68.50 | 69.69 | 65.88 | 5,947,351 | 66.70 | 2.49 3.88% |
| 04/22/19 | 63.31 | 64.27 | 63.25 | 2,299,299 | 64.21 | 0.84 1.33% |
| 04/18/19 | 64.33 | 64.33 | 62.52 | 3,021,800 | 63.37 | -0.60 -0.94% |
| 04/17/19 | 65.00 | 65.06 | 63.74 | 1,856,966 | 63.97 | -0.73 -1.13% |
| 04/16/19 | 65.48 | 65.64 | 64.25 | 2,138,729 | 64.70 | -0.36 -0.55% |
| 04/15/19 | 65.00 | 65.37 | 64.59 | 1,332,870 | 65.06 | 0.08 0.12% |
| 04/12/19 | 64.80 | 65.00 | 64.40 | 1,703,200 | 64.98 | 0.41 0.63% |
| 04/11/19 | 64.59 | 64.72 | 64.08 | 1,027,349 | 64.57 | 0.10 0.16% |
| 04/10/19 | 64.31 | 64.99 | 64.28 | 1,589,130 | 64.47 | 0.16 0.25% |
| 04/09/19 | 63.64 | 64.59 | 63.63 | 1,496,951 | 64.31 | 0.33 0.52% |
| 04/08/19 | 64.23 | 64.29 | 63.28 | 1,946,012 | 63.98 | -0.22 -0.34% |
| 04/05/19 | 64.13 | 64.30 | 63.51 | 1,939,000 | 64.20 | 0.53 0.83% |
| 04/04/19 | 65.25 | 65.25 | 63.05 | 3,546,052 | 63.67 | -1.50 -2.30% |
| 04/03/19 | 65.06 | 65.45 | 64.56 | 2,994,365 | 65.17 | 0.56 0.87% |
| 04/02/19 | 64.75 | 64.81 | 63.96 | 2,256,342 | 64.61 | -0.19 -0.29% |
| 04/01/19 | 65.08 | 65.24 | 63.60 | 2,314,621 | 64.80 | 1.29 2.03% |
| 03/29/19 | 63.15 | 63.56 | 62.80 | 1,899,100 | 63.51 | 0.86 1.37% |
| 03/28/19 | 62.03 | 62.75 | 61.67 | 1,478,567 | 62.65 | 0.82 1.33% |
| 03/27/19 | 62.35 | 62.44 | 61.10 | 1,718,746 | 61.83 | -0.47 -0.75% |
| 03/26/19 | 62.76 | 62.90 | 62.03 | 1,822,255 | 62.30 | 0.19 0.31% |
| 03/25/19 | 61.76 | 62.26 | 61.27 | 2,122,989 | 62.11 | 0.35 0.57% |
| 03/22/19 | 63.11 | 63.24 | 61.72 | 1,925,100 | 61.76 | -1.32 -2.09% |
| 03/21/19 | 61.57 | 63.19 | 61.57 | 1,998,540 | 63.08 | 1.63 2.65% |
| 03/20/19 | 61.31 | 61.90 | 61.14 | 1,807,802 | 61.45 | 0.21 0.34% |
| 03/19/19 | 61.19 | 61.50 | 60.75 | 2,383,012 | 61.24 | 0.18 0.29% |
| 03/18/19 | 61.26 | 61.71 | 61.01 | 3,525,904 | 61.06 | 0.07 0.11% |
| 03/15/19 | 61.26 | 62.17 | 60.87 | 4,051,100 | 60.99 | -0.17 -0.28% |
| 03/14/19 | 60.76 | 61.40 | 60.64 | 1,965,849 | 61.16 | 0.50 0.82% |
| 03/13/19 | 60.87 | 61.43 | 60.00 | 2,088,438 | 60.66 | 0.04 0.07% |
| 03/12/19 | 60.00 | 60.70 | 59.86 | 2,020,888 | 60.62 | 0.66 1.10% |
| 03/11/19 | 59.32 | 60.00 | 59.20 | 1,987,864 | 59.96 | 0.80 1.35% |
| 03/08/19 | 58.13 | 59.17 | 57.76 | 1,835,800 | 59.16 | 0.39 0.66% |
| 03/07/19 | 58.46 | 58.88 | 58.21 | 2,166,769 | 58.77 | 0.26 0.44% |
| 03/06/19 | 58.95 | 59.17 | 58.43 | 1,917,946 | 58.51 | -0.36 -0.61% |
| 03/05/19 | 58.59 | 58.95 | 58.28 | 2,213,430 | 58.87 | 0.33 0.56% |
| Download Data To Spreadsheet | ||||||
CDNS Stock Predictions, Articles, and Cadence Design Sys News
3 Big Stock Charts for Thursday: Nordstrom, Cadence Design Systems and Under Armour
The stock charts of UAA, JWN and CDNS stock have been put under the trading microscope for some scrutiny. Here's what you need to know.
Cadence Design Systems Earnings: CDNS Stock Surges on Q4 Beat
The Cadence Design Systems earnings report for the company's fourth quarter of the year has CDNS stock on its way up Wednesday.
3 Stocks to Watch on Tuesday: Apple Inc. (AAPL), Cadence Design Systems Inc (CDNS) and SLM (SLM)
Apple's (AAPL) Shazam acquisition has been halted, while Cadence Design Systems (CDNS) and Sallie Mae (SLM) reported their latest quarterly earnings results.
25 Highest Paying Companies in America 2017
Job and management review website Glassdoor has released its list of the 25 highest paying companies in America for 2017.
Hottest Services Stocks Now – EXAS NFLX MWW FVE
The following stocks were moving the Services sector today.
3 Software Stocks to Buy Now
This week, 3 Software stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
6 Software Stocks to Buy Now
This week, 6 Software stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
7 Software Stocks to Buy Now
This week, 7 Software stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
8 Software Stocks to Buy Now
This week, 8 Software stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Services Stocks Now – CDRB MXPT MGI EVH
The following stocks were the biggest movers and shakers in the Services sector today.
Hottest Technology Stocks Now – MSTR CDNS AXE BBRY
Technology stocks remained flat on Tuesday morning on Wall Street.
Hottest Technology Stocks Now – WCC DDD KN ESE
Technology stocks finished down 0.3% on Wall Street today.
Hottest Technology Stocks Now – PLT GRMN QIHU NUAN
Technology stocks declined broadly on Wall Street today, with the sector seeing an overall decline of 0.1%.
Biggest Movers in Technology Stocks Now – PRLB GRUB MPWR IMPV
Technology stocks advanced 0.6% on Wall Street on Thursday morning.
Biggest Movers in Technology Stocks Now – FLEX CTSH VNET DIOD
Technology stocks finished up 0.8% on Wall Street on Wednesday.
Biggest Movers in Technology Stocks Now – FARO CLS CDNS ACCO
Technology stocks finished flat today on Wall Street.
Biggest Movers in Technology Stocks Now – SPIL DWRE CDNS CTXS
Technology stocks finished up broadly on Wall Street today, with the sector seeing an overall increase of 0.9%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
