|
 Cadence Design Sy - [Ticker: CDNS] |     | | Last Trade | 44.12 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.65 (+0.99%) | Open | 44.52 | | High | 44.62 | Low | 43.85 | | Volume | 1,106,620 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 43.08 x 1,700 - 43.09 x 1,600 | | Former Close | 44.77 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDNS quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,656,500 | 23.75 | 23.81 | 21.81 | 22.06 | 00:00:00 | | 2000-01-04 | 1,796,600 | 21.88 | 22.50 | 21.50 | 22.00 | 00:00:00 | | 2000-01-05 | 2,758,000 | 21.62 | 21.75 | 20.69 | 21.62 | 00:00:00 | | 2000-01-06 | 1,505,800 | 21.50 | 21.62 | 20.38 | 20.94 | 00:00:00 | | 2000-01-07 | 1,891,000 | 21.00 | 22.37 | 20.94 | 22.31 | 00:00:00 | | 2000-01-10 | 1,485,600 | 22.50 | 23.87 | 22.00 | 23.38 | 00:00:00 | | 2000-01-11 | 1,402,500 | 23.00 | 23.38 | 22.19 | 22.25 | 00:00:00 | | 2000-01-12 | 1,142,900 | 22.63 | 22.88 | 20.69 | 20.69 | 00:00:00 | | 2000-01-13 | 1,245,800 | 21.38 | 21.50 | 20.31 | 21.00 | 00:00:00 | | 2000-01-14 | 1,341,100 | 21.00 | 22.31 | 21.00 | 22.25 | 00:00:00 | | 2000-01-18 | 1,144,800 | 22.25 | 23.06 | 22.00 | 22.63 | 00:00:00 | | 2000-01-19 | 951,800 | 22.56 | 23.31 | 22.25 | 23.00 | 00:00:00 | | 2000-01-20 | 1,845,000 | 23.00 | 24.38 | 22.63 | 23.06 | 00:00:00 | | 2000-01-21 | 2,558,700 | 22.88 | 22.94 | 20.25 | 21.88 | 00:00:00 | | 2000-01-24 | 2,939,800 | 22.75 | 24.00 | 22.00 | 23.69 | 00:00:00 | | 2000-01-25 | 3,155,500 | 24.50 | 24.62 | 23.00 | 24.00 | 00:00:00 | | 2000-01-26 | 2,889,900 | 23.50 | 23.50 | 21.62 | 22.69 | 00:00:00 | | 2000-01-27 | 1,988,200 | 22.00 | 22.37 | 21.00 | 21.44 | 00:00:00 | | 2000-01-28 | 2,217,000 | 21.62 | 22.12 | 21.25 | 21.94 | 00:00:00 | | 2000-01-31 | 2,330,400 | 21.94 | 22.19 | 20.62 | 20.62 | 00:00:00 | | 2000-02-01 | 1,037,700 | 20.94 | 21.94 | 20.87 | 21.62 | 00:00:00 | | 2000-02-02 | 2,213,000 | 21.75 | 22.37 | 21.62 | 22.12 | 00:00:00 | | 2000-02-03 | 1,811,400 | 22.37 | 22.81 | 21.88 | 22.25 | 00:00:00 | | 2000-02-04 | 1,382,200 | 22.37 | 22.81 | 22.25 | 22.37 | 00:00:00 | | 2000-02-07 | 750,600 | 23.00 | 23.00 | 22.56 | 22.69 | 00:00:00 | | 2000-02-08 | 1,815,700 | 22.31 | 23.00 | 22.31 | 23.00 | 00:00:00 | | 2000-02-09 | 1,231,200 | 23.25 | 23.38 | 22.31 | 22.56 | 00:00:00 | | 2000-02-10 | 1,202,300 | 22.44 | 22.44 | 21.31 | 21.88 | 00:00:00 | | 2000-02-11 | 744,400 | 21.75 | 21.94 | 21.38 | 21.81 | 00:00:00 | | 2000-02-14 | 3,168,100 | 20.87 | 21.06 | 19.31 | 20.00 | 00:00:00 | | 2000-02-15 | 2,000,600 | 19.00 | 19.50 | 18.31 | 18.81 | 00:00:00 | | 2000-02-16 | 1,976,900 | 18.69 | 20.06 | 18.69 | 19.50 | 00:00:00 | | 2000-02-17 | 2,532,500 | 19.44 | 19.75 | 17.81 | 18.50 | 00:00:00 | | 2000-02-18 | 2,711,000 | 18.25 | 18.69 | 17.69 | 18.62 | 00:00:00 | | 2000-02-22 | 1,019,100 | 19.00 | 19.19 | 18.00 | 18.19 | 00:00:00 | | 2000-02-23 | 12,836 | 18.13 | 18.19 | 17.81 | 18.13 | 00:00:00 | | 2000-02-24 | 1,908,700 | 18.38 | 19.06 | 18.19 | 18.88 | 00:00:00 | | 2000-02-25 | 1,525,400 | 19.25 | 19.75 | 19.12 | 19.63 | 00:00:00 | | 2000-02-28 | 1,122,300 | 19.19 | 19.37 | 18.75 | 19.25 | 00:00:00 | | 2000-02-29 | 939,800 | 19.31 | 20.00 | 19.25 | 19.94 | 00:00:00 | | 2000-03-01 | 1,908,000 | 20.06 | 21.44 | 20.00 | 21.25 | 00:00:00 | | 2000-03-02 | 1,789,700 | 21.25 | 21.62 | 20.50 | 20.81 | 00:00:00 | | 2000-03-03 | 1,333,100 | 21.00 | 21.19 | 20.31 | 20.50 | 00:00:00 | | 2000-03-06 | 1,520,200 | 20.50 | 21.38 | 20.38 | 20.62 | 00:00:00 | | 2000-03-07 | 895,400 | 20.62 | 21.13 | 20.25 | 20.87 | 00:00:00 | | 2000-03-08 | 1,688,500 | 20.69 | 20.69 | 19.44 | 20.38 | 00:00:00 | | 2000-03-09 | 1,528,100 | 20.62 | 22.37 | 20.56 | 22.06 | 00:00:00 | | 2000-03-10 | 1,373,900 | 22.63 | 23.00 | 21.75 | 22.12 | 00:00:00 | | 2000-03-13 | 605,000 | 21.38 | 21.75 | 20.87 | 21.13 | 00:00:00 | | 2000-03-14 | 1,669,800 | 22.37 | 22.69 | 20.75 | 20.94 | 00:00:00 | | 2000-03-15 | 1,779,300 | 20.94 | 22.50 | 20.94 | 21.69 | 00:00:00 | | 2000-03-16 | 2,335,800 | 22.00 | 23.00 | 21.62 | 22.81 | 00:00:00 | | 2000-03-17 | 2,769,900 | 21.75 | 23.56 | 21.75 | 23.00 | 00:00:00 | | 2000-03-20 | 883,400 | 23.00 | 23.00 | 22.31 | 22.88 | 00:00:00 | | 2000-03-21 | 1,172,700 | 22.75 | 22.81 | 21.13 | 22.37 | 00:00:00 | | 2000-03-22 | 1,452,800 | 21.88 | 23.12 | 21.88 | 22.81 | 00:00:00 | | 2000-03-23 | 1,367,800 | 22.37 | 23.69 | 22.37 | 23.00 | 00:00:00 | | 2000-03-24 | 1,160,300 | 23.00 | 23.69 | 23.00 | 23.25 | 00:00:00 | | 2000-03-27 | 427,200 | 22.81 | 23.25 | 22.31 | 22.63 | 00:00:00 | | 2000-03-28 | 2,117,600 | 21.94 | 22.50 | 21.75 | 21.75 | 00:00:00 | | 2000-03-29 | 899,500 | 21.50 | 21.62 | 20.31 | 20.50 | 00:00:00 | | 2000-03-30 | 995,000 | 20.00 | 20.81 | 19.75 | 20.00 | 00:00:00 | | 2000-03-31 | 1,437,200 | 20.25 | 20.87 | 19.00 | 20.62 | 00:00:00 | | 2000-04-03 | 1,605,500 | 20.31 | 20.31 | 17.75 | 18.13 | 00:00:00 | | 2000-04-04 | 4,058,700 | 19.00 | 19.12 | 14.87 | 17.06 | 00:00:00 | | 2000-04-05 | 1,806,800 | 16.25 | 18.13 | 16.25 | 17.75 | 00:00:00 | | 2000-04-06 | 1,168,800 | 18.00 | 18.94 | 17.81 | 18.00 | 00:00:00 | | 2000-04-07 | 1,021,100 | 17.94 | 18.75 | 17.87 | 17.87 | 00:00:00 | | 2000-04-10 | 1,152,000 | 18.00 | 18.13 | 17.19 | 17.87 | 00:00:00 | | 2000-04-11 | 857,200 | 17.87 | 17.87 | 17.00 | 17.19 | 00:00:00 | | 2000-04-12 | 1,150,700 | 17.25 | 17.31 | 15.75 | 16.00 | 00:00:00 | | 2000-04-13 | 1,092,500 | 16.00 | 16.37 | 15.62 | 15.75 | 00:00:00 | | 2000-04-14 | 1,623,800 | 15.13 | 15.50 | 13.00 | 13.50 | 00:00:00 | | 2000-04-17 | 1,777,900 | 13.50 | 14.75 | 13.37 | 14.75 | 00:00:00 | | 2000-04-18 | 1,256,500 | 14.50 | 16.00 | 14.44 | 15.75 | 00:00:00 | | 2000-04-19 | 2,412,700 | 17.87 | 17.87 | 16.19 | 16.56 | 00:00:00 | | 2000-04-20 | 1,426,200 | 16.31 | 16.63 | 15.25 | 16.19 | 00:00:00 | | 2000-04-24 | 1,288,900 | 15.31 | 15.94 | 15.25 | 15.50 | 00:00:00 | | 2000-04-25 | 839,900 | 16.00 | 17.12 | 16.00 | 16.94 | 00:00:00 | | 2000-04-26 | 667,000 | 16.81 | 17.44 | 16.75 | 16.75 | 00:00:00 | | 2000-04-27 | 551,400 | 16.63 | 17.12 | 16.37 | 16.94 | 00:00:00 | | 2000-04-28 | 993,900 | 16.81 | 17.31 | 16.44 | 16.81 | 00:00:00 | | 2000-05-01 | 1,464,900 | 16.94 | 18.50 | 16.94 | 17.69 | 00:00:00 | | 2000-05-02 | 1,139,500 | 17.25 | 18.06 | 17.12 | 17.94 | 00:00:00 | | 2000-05-03 | 1,631,300 | 17.75 | 18.19 | 17.25 | 17.25 | 00:00:00 | | 2000-05-04 | 722,900 | 17.75 | 17.94 | 17.00 | 17.38 | 00:00:00 | | 2000-05-05 | 969,100 | 17.25 | 18.44 | 17.19 | 18.19 | 00:00:00 | | 2000-05-08 | 979,800 | 18.50 | 18.88 | 18.25 | 18.75 | 00:00:00 | | 2000-05-09 | 922,000 | 18.38 | 18.75 | 17.94 | 18.06 | 00:00:00 | | 2000-05-10 | 962,600 | 17.75 | 17.81 | 16.94 | 17.38 | 00:00:00 | | 2000-05-11 | 964,900 | 17.50 | 17.50 | 16.94 | 17.25 | 00:00:00 | | 2000-05-12 | 901,300 | 17.44 | 17.44 | 16.75 | 17.00 | 00:00:00 | | 2000-05-15 | 622,500 | 17.00 | 17.00 | 16.56 | 16.75 | 00:00:00 | | 2000-05-16 | 2,872,800 | 16.88 | 17.12 | 16.06 | 16.44 | 00:00:00 | | 2000-05-17 | 2,134,500 | 15.81 | 16.00 | 15.50 | 15.62 | 00:00:00 | | 2000-05-18 | 998,900 | 15.75 | 15.88 | 15.25 | 15.44 | 00:00:00 | | 2000-05-19 | 1,683,500 | 15.19 | 15.25 | 14.12 | 14.19 | 00:00:00 | | 2000-05-22 | 1,176,400 | 14.19 | 14.56 | 13.25 | 14.38 | 00:00:00 | | 2000-05-23 | 1,247,000 | 14.62 | 15.00 | 14.38 | 14.38 | 00:00:00 | | 2000-05-24 | 1,329,500 | 14.25 | 14.87 | 13.69 | 14.81 | 00:00:00 | | 2000-05-25 | 3,222,300 | 15.00 | 15.19 | 14.00 | 14.19 | 00:00:00 | | 2000-05-26 | 926,700 | 14.31 | 14.50 | 13.75 | 14.31 | 00:00:00 | | 2000-05-30 | 9,009,000 | 14.75 | 16.25 | 14.75 | 16.19 | 00:00:00 | | 2000-05-31 | 1,341,600 | 16.37 | 16.37 | 15.88 | 16.00 | 00:00:00 | | 2000-06-01 | 1,796,200 | 16.00 | 17.94 | 16.00 | 17.87 | 00:00:00 | | 2000-06-02 | 23,996 | 19.00 | 19.75 | 18.31 | 19.00 | 00:00:00 | | 2000-06-05 | 585,800 | 18.75 | 18.88 | 17.88 | 18.19 | 00:00:00 | | 2000-06-06 | 687,600 | 18.69 | 18.69 | 17.88 | 18.06 | 00:00:00 | | 2000-06-07 | 709,200 | 18.00 | 19.38 | 17.88 | 19.31 | 00:00:00 | | 2000-06-08 | 875,700 | 19.25 | 19.31 | 18.19 | 18.88 | 00:00:00 | | 2000-06-09 | 10,471 | 18.88 | 19.19 | 18.81 | 18.88 | 00:00:00 | | 2000-06-12 | 842,200 | 18.75 | 18.75 | 17.94 | 18.00 | 00:00:00 | | 2000-06-13 | 928,400 | 17.81 | 18.31 | 17.62 | 18.31 | 00:00:00 | | 2000-06-14 | 1,270,100 | 18.25 | 18.38 | 17.88 | 18.00 | 00:00:00 | | 2000-06-15 | 586,000 | 18.31 | 18.31 | 17.94 | 18.25 | 00:00:00 | | 2000-06-16 | 973,500 | 17.88 | 19.25 | 17.88 | 18.94 | 00:00:00 | | 2000-06-19 | 609,900 | 19.19 | 19.50 | 18.88 | 19.19 | 00:00:00 | | 2000-06-20 | 1,268,400 | 19.25 | 20.62 | 19.25 | 20.56 | 00:00:00 | | 2000-06-21 | 930,600 | 20.06 | 20.88 | 20.00 | 20.31 | 00:00:00 | | 2000-06-22 | 772,800 | 20.06 | 20.31 | 18.69 | 19.06 | 00:00:00 | | 2000-06-23 | 483,500 | 19.25 | 19.88 | 18.88 | 19.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
