TR4DER - Cadence Design Sy [CDNS] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	4,079,300	13.75	14.75	13.65	14.37	00:00:00
2004-04-23	2,346,300	14.36	14.66	14.10	14.15	00:00:00
2004-04-26	959,900	14.20	14.34	14.03	14.11	00:00:00
2004-04-27	1,323,000	14.14	14.34	13.78	13.91	00:00:00
2004-04-28	1,588,200	13.85	13.90	13.39	13.65	00:00:00
2004-04-29	1,964,100	13.53	13.60	12.97	13.16	00:00:00
2004-04-30	1,415,800	13.18	13.30	12.78	12.82	00:00:00
2004-05-03	1,604,000	12.82	13.15	12.73	12.95	00:00:00
2004-05-04	1,776,900	13.27	13.47	12.98	13.12	00:00:00
2004-05-05	795,800	13.10	13.24	12.97	13.13	00:00:00
2004-05-06	1,639,400	13.08	13.12	12.82	12.95	00:00:00
2004-05-07	1,921,200	12.77	12.98	12.73	12.76	00:00:00
2004-05-10	2,071,300	12.66	12.72	12.41	12.55	00:00:00
2004-05-11	3,722,800	12.90	13.25	12.77	13.20	00:00:00
2004-05-12	2,108,000	13.19	13.45	12.67	13.27	00:00:00
2004-05-13	1,416,800	13.20	13.40	13.08	13.13	00:00:00
2004-05-14	1,757,100	13.16	13.24	12.86	13.15	00:00:00
2004-05-17	1,722,600	13.05	13.08	12.87	12.95	00:00:00
2004-05-18	1,458,200	13.40	13.45	13.17	13.26	00:00:00
2004-05-19	1,694,700	13.45	13.50	13.29	13.34	00:00:00
2004-05-20	2,162,300	13.34	13.64	13.34	13.46	00:00:00
2004-05-21	1,838,700	13.45	13.70	13.37	13.66	00:00:00
2004-05-24	1,454,500	13.66	13.88	13.54	13.68	00:00:00
2004-05-25	2,266,400	13.63	13.74	13.45	13.70	00:00:00
2004-05-26	961,200	13.72	13.92	13.67	13.86	00:00:00
2004-05-27	2,134,000	13.98	14.14	13.75	13.91	00:00:00
2004-05-28	1,008,700	13.86	13.93	13.75	13.84	00:00:00
2004-06-01	831,400	13.82	14.01	13.82	14.00	00:00:00
2004-06-02	1,538,600	14.01	14.30	13.94	14.02	00:00:00
2004-06-03	1,505,900	14.00	14.00	13.69	13.78	00:00:00
2004-06-04	1,118,300	14.00	14.19	14.00	14.12	00:00:00
2004-06-07	1,804,700	14.20	14.30	14.07	14.27	00:00:00
2004-06-08	5,078,200	14.17	14.36	13.71	14.25	00:00:00
2004-06-09	2,905,800	14.20	14.40	13.87	13.88	00:00:00
2004-06-10	1,161,800	14.28	14.35	14.02	14.05	00:00:00
2004-06-14	791,800	14.05	14.09	13.86	13.92	00:00:00
2004-06-15	1,169,100	14.02	14.28	14.00	14.26	00:00:00
2004-06-16	1,848,000	14.23	14.55	14.23	14.52	00:00:00
2004-06-17	1,427,300	14.25	14.40	14.20	14.34	00:00:00
2004-06-18	1,839,600	14.15	14.53	14.15	14.52	00:00:00
2004-06-21	1,451,600	14.52	14.70	14.42	14.48	00:00:00
2004-06-22	1,602,200	14.50	14.68	14.45	14.60	00:00:00
2004-06-23	1,158,400	14.52	14.71	14.42	14.67	00:00:00
2004-06-24	1,387,000	14.70	14.83	14.52	14.52	00:00:00
2004-06-25	1,488,300	14.60	14.89	14.60	14.73	00:00:00
2004-06-28	1,634,800	14.70	14.78	14.48	14.52	00:00:00
2004-06-29	798,400	14.47	14.63	14.45	14.54	00:00:00
2004-06-30	2,040,900	14.53	14.63	14.49	14.63	00:00:00
2004-07-01	1,500,300	14.55	14.66	14.43	14.49	00:00:00
2004-07-02	1,108,800	14.48	14.48	14.12	14.22	00:00:00
2004-07-06	1,586,600	14.15	14.15	13.71	13.85	00:00:00
2004-07-07	1,368,000	13.80	13.96	13.61	13.63	00:00:00
2004-07-08	2,355,000	13.60	13.61	13.33	13.41	00:00:00
2004-07-09	1,277,500	13.43	13.56	13.39	13.55	00:00:00
2004-07-12	2,042,000	13.55	13.58	13.46	13.50	00:00:00
2004-07-13	822,300	13.50	13.55	13.29	13.39	00:00:00
2004-07-14	2,739,200	13.30	13.42	13.06	13.15	00:00:00
2004-07-15	5,160,800	13.15	13.40	13.08	13.25	00:00:00
2004-07-16	669,600	13.30	13.30	12.88	12.91	00:00:00
2004-07-19	1,967,900	12.92	13.23	12.90	12.98	00:00:00
2004-07-20	1,048,800	12.95	13.46	12.93	13.42	00:00:00
2004-07-21	3,525,100	13.44	13.64	13.00	13.01	00:00:00
2004-07-22	2,040,600	13.02	13.67	12.89	13.31	00:00:00
2004-07-23	1,546,300	13.31	13.31	12.96	12.97	00:00:00
2004-07-26	1,217,000	12.97	13.55	12.97	13.17	00:00:00
2004-07-27	2,315,300	13.16	13.58	13.16	13.42	00:00:00
2004-07-28	1,884,700	13.46	13.55	13.03	13.18	00:00:00
2004-07-29	1,521,200	13.21	13.49	13.14	13.42	00:00:00
2004-07-30	928,500	13.35	13.60	13.22	13.47	00:00:00
2004-08-02	3,430,900	12.50	13.23	12.24	13.05	00:00:00
2004-08-03	1,583,400	12.90	13.09	12.63	12.72	00:00:00
2004-08-04	1,186,500	12.64	12.93	12.60	12.85	00:00:00
2004-08-05	1,303,800	12.85	12.85	12.48	12.52	00:00:00
2004-08-06	2,118,500	12.42	12.60	12.10	12.52	00:00:00
2004-08-09	1,024,500	12.50	12.55	12.32	12.45	00:00:00
2004-08-10	995,200	12.50	12.57	12.34	12.55	00:00:00
2004-08-11	1,721,100	12.52	12.52	12.10	12.28	00:00:00
2004-08-12	1,033,900	12.25	12.34	12.12	12.26	00:00:00
2004-08-13	886,000	12.23	12.30	12.09	12.30	00:00:00
2004-08-16	595,400	12.27	12.53	12.21	12.30	00:00:00
2004-08-17	2,087,700	12.30	12.65	12.18	12.52	00:00:00
2004-08-18	743,800	12.52	12.93	12.45	12.83	00:00:00
2004-08-19	11,318,000	12.31	12.31	11.65	11.73	00:00:00
2004-08-20	4,741,100	11.74	11.75	11.47	11.55	00:00:00
2004-08-23	2,421,000	11.61	11.85	11.55	11.72	00:00:00
2004-08-24	1,559,600	11.75	11.80	11.57	11.74	00:00:00
2004-08-25	2,514,500	11.80	12.24	11.80	12.24	00:00:00
2004-08-26	2,168,300	12.23	12.49	12.23	12.43	00:00:00
2004-08-27	1,949,500	12.38	12.75	12.36	12.65	00:00:00
2004-08-30	1,219,500	12.65	12.75	12.44	12.49	00:00:00
2004-08-31	1,968,400	12.59	12.65	12.23	12.43	00:00:00
2004-09-01	580,400	12.43	12.70	12.41	12.53	00:00:00
2004-09-02	509,200	12.53	12.75	12.41	12.70	00:00:00
2004-09-03	1,254,900	12.60	12.65	12.27	12.33	00:00:00
2004-09-07	1,441,100	12.42	12.73	12.42	12.71	00:00:00
2004-09-08	1,173,300	12.72	12.85	12.61	12.70	00:00:00
2004-09-09	1,194,700	12.71	12.94	12.70	12.94	00:00:00
2004-09-10	1,553,000	12.90	13.20	12.85	13.10	00:00:00
2004-09-13	789,500	13.08	13.32	13.05	13.29	00:00:00
2004-09-14	2,226,700	13.29	13.33	13.16	13.29	00:00:00
2004-09-15	613,200	13.22	13.22	12.97	12.97	00:00:00
2004-09-16	1,022,500	13.04	13.19	13.00	13.11	00:00:00
2004-09-17	839,800	13.10	13.19	13.01	13.02	00:00:00
2004-09-20	708,400	13.02	13.15	13.00	13.13	00:00:00
2004-09-21	1,547,000	13.10	13.12	12.83	12.98	00:00:00
2004-09-22	1,215,700	12.90	13.00	12.72	12.84	00:00:00
2004-09-23	846,500	12.77	12.94	12.67	12.89	00:00:00
2004-09-24	763,300	12.92	12.96	12.65	12.72	00:00:00
2004-09-27	551,300	12.67	12.67	12.42	12.52	00:00:00
2004-09-28	553,200	12.53	12.59	12.47	12.56	00:00:00
2004-09-29	721,100	12.51	12.90	12.50	12.86	00:00:00
2004-09-30	1,472,400	12.78	13.17	12.70	13.04	00:00:00
2004-10-01	1,587,600	13.10	13.51	13.10	13.51	00:00:00
2004-10-04	1,157,300	13.52	13.79	13.41	13.47	00:00:00
2004-10-05	1,624,500	13.50	13.81	13.47	13.71	00:00:00
2004-10-06	2,116,100	13.71	13.74	13.58	13.66	00:00:00
2004-10-07	3,433,800	13.66	13.66	13.37	13.41	00:00:00
2004-10-08	2,051,400	13.23	13.33	12.82	12.87	00:00:00
2004-10-11	1,208,200	12.87	12.96	12.81	12.85	00:00:00
2004-10-12	1,022,900	12.78	12.99	12.66	12.84	00:00:00
2004-10-13	1,204,900	12.92	13.04	12.67	12.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>