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
2004-10-13	1,204,900	12.92	13.04	12.67	12.68	00:00:00
2004-10-14	1,621,900	12.75	12.80	12.52	12.53	00:00:00
2004-10-15	1,988,200	12.57	12.65	12.30	12.34	00:00:00
2004-10-18	1,557,900	12.34	12.55	12.25	12.53	00:00:00
2004-10-19	2,280,400	12.53	12.58	12.15	12.16	00:00:00
2004-10-20	2,360,100	12.16	12.24	12.01	12.04	00:00:00
2004-10-21	4,112,800	12.90	13.16	12.58	13.13	00:00:00
2004-10-22	2,045,600	13.16	13.16	12.39	12.41	00:00:00
2004-10-25	1,181,800	12.40	12.46	12.15	12.39	00:00:00
2004-10-26	1,406,600	12.42	12.42	12.11	12.24	00:00:00
2004-10-27	1,869,500	12.30	12.54	12.24	12.54	00:00:00
2004-10-28	1,140,700	12.54	12.59	12.35	12.41	00:00:00
2004-10-29	1,002,500	12.49	12.65	12.31	12.44	00:00:00
2004-11-01	907,900	12.40	12.52	12.35	12.40	00:00:00
2004-11-02	1,307,800	12.45	12.76	12.40	12.64	00:00:00
2004-11-03	1,645,600	12.95	12.96	12.62	12.70	00:00:00
2004-11-04	1,239,000	12.72	12.80	12.51	12.72	00:00:00
2004-11-05	1,230,600	12.78	12.90	12.70	12.88	00:00:00
2004-11-08	1,519,300	12.92	12.96	12.87	12.91	00:00:00
2004-11-09	1,280,900	12.82	12.90	12.60	12.78	00:00:00
2004-11-10	1,423,700	12.78	12.85	12.61	12.70	00:00:00
2004-11-11	1,637,800	12.80	12.90	12.63	12.86	00:00:00
2004-11-12	1,219,300	12.94	12.98	12.77	12.89	00:00:00
2004-11-15	2,280,100	12.90	12.98	12.73	12.83	00:00:00
2004-11-16	2,069,900	12.70	12.93	12.69	12.93	00:00:00
2004-11-17	2,801,900	13.00	13.35	12.97	13.19	00:00:00
2004-11-18	2,987,700	13.40	13.55	13.23	13.50	00:00:00
2004-11-19	2,310,900	13.50	13.53	13.26	13.34	00:00:00
2004-11-22	1,663,300	13.38	13.60	13.26	13.57	00:00:00
2004-11-23	1,535,800	13.50	13.75	13.43	13.60	00:00:00
2004-11-24	644,700	13.63	13.70	13.55	13.60	00:00:00
2004-11-26	129,400	13.59	13.62	13.52	13.59	00:00:00
2004-11-29	1,000,700	13.81	13.84	13.63	13.70	00:00:00
2004-11-30	2,016,100	13.65	13.76	13.41	13.74	00:00:00
2004-12-01	1,924,100	13.76	13.87	13.68	13.82	00:00:00
2004-12-02	2,892,800	13.82	14.30	13.79	14.11	00:00:00
2004-12-03	1,874,700	14.05	14.31	14.03	14.31	00:00:00
2004-12-06	1,320,900	14.34	14.42	14.14	14.41	00:00:00
2004-12-07	2,286,100	14.50	14.58	14.42	14.45	00:00:00
2004-12-08	1,767,400	14.44	14.63	14.40	14.59	00:00:00
2004-12-09	2,164,100	14.58	14.66	14.31	14.50	00:00:00
2004-12-10	2,315,000	14.36	14.50	14.28	14.37	00:00:00
2004-12-13	1,403,600	14.10	14.45	14.10	14.35	00:00:00
2004-12-14	2,052,600	14.35	14.49	14.30	14.48	00:00:00
2004-12-15	3,054,200	14.41	14.50	14.22	14.30	00:00:00
2004-12-16	1,754,900	14.33	14.41	14.11	14.29	00:00:00
2004-12-17	2,358,200	14.10	14.17	13.90	14.15	00:00:00
2004-12-20	1,590,900	14.12	14.12	13.77	13.85	00:00:00
2004-12-21	1,681,500	13.85	14.03	13.85	13.92	00:00:00
2004-12-22	2,034,600	13.90	14.04	13.75	14.01	00:00:00
2004-12-23	654,000	14.00	14.05	13.89	13.95	00:00:00
2004-12-27	624,700	14.00	14.03	13.78	13.84	00:00:00
2004-12-28	1,122,100	13.81	13.95	13.75	13.82	00:00:00
2004-12-29	895,200	13.84	13.99	13.82	13.98	00:00:00
2004-12-30	993,500	14.00	14.03	13.81	13.90	00:00:00
2004-12-31	752,900	13.84	13.89	13.65	13.81	00:00:00
2005-01-03	980,400	13.90	14.06	13.68	13.75	00:00:00
2005-01-04	1,886,300	13.75	13.80	13.10	13.30	00:00:00
2005-01-05	1,926,100	13.27	13.40	13.22	13.31	00:00:00
2005-01-06	1,389,600	13.32	13.40	13.11	13.34	00:00:00
2005-01-07	2,400,200	13.36	13.43	13.05	13.28	00:00:00
2005-01-10	5,567,100	13.29	13.38	13.12	13.37	00:00:00
2005-01-11	3,795,700	13.43	13.67	13.37	13.57	00:00:00
2005-01-12	4,506,600	13.57	13.80	13.50	13.79	00:00:00
2005-01-13	2,833,400	13.76	13.76	13.43	13.45	00:00:00
2005-01-14	2,075,400	13.49	13.65	13.41	13.47	00:00:00
2005-01-18	1,530,600	13.20	13.49	13.16	13.45	00:00:00
2005-01-19	1,116,300	13.38	13.41	13.14	13.16	00:00:00
2005-01-20	1,734,500	13.06	13.40	13.06	13.24	00:00:00
2005-01-21	1,967,200	13.22	13.23	13.06	13.08	00:00:00
2005-01-24	1,335,000	13.08	13.09	12.90	12.96	00:00:00
2005-01-25	1,710,100	13.02	13.10	12.97	13.04	00:00:00
2005-01-26	1,899,900	13.06	13.15	13.00	13.08	00:00:00
2005-01-27	1,192,300	13.07	13.16	13.00	13.08	00:00:00
2005-01-28	2,801,500	13.00	13.11	12.95	13.02	00:00:00
2005-01-31	1,891,400	13.08	13.37	13.08	13.33	00:00:00
2005-02-01	1,525,100	13.05	13.31	13.02	13.22	00:00:00
2005-02-02	1,984,600	13.15	13.50	13.12	13.49	00:00:00
2005-02-03	2,287,700	13.40	13.60	13.38	13.55	00:00:00
2005-02-04	3,782,200	13.50	14.02	13.30	13.95	00:00:00
2005-02-07	1,547,900	13.90	14.00	13.81	13.95	00:00:00
2005-02-08	1,497,000	13.88	13.95	13.80	13.85	00:00:00
2005-02-09	1,473,400	13.85	13.93	13.60	13.62	00:00:00
2005-02-10	1,626,200	13.45	13.67	13.35	13.52	00:00:00
2005-02-11	1,537,500	13.40	13.74	13.39	13.71	00:00:00
2005-02-14	1,160,600	13.71	13.76	13.45	13.62	00:00:00
2005-02-15	1,202,900	13.58	13.87	13.55	13.76	00:00:00
2005-02-16	604,800	13.68	13.75	13.49	13.60	00:00:00
2005-02-17	803,200	13.56	13.76	13.48	13.54	00:00:00
2005-02-18	944,400	13.47	13.58	13.37	13.48	00:00:00
2005-02-22	1,096,800	13.25	13.46	13.23	13.29	00:00:00
2005-02-23	915,000	13.28	13.37	13.13	13.32	00:00:00
2005-02-24	957,100	13.27	13.58	13.17	13.57	00:00:00
2005-02-25	639,500	13.50	13.60	13.36	13.50	00:00:00
2005-02-28	1,392,000	13.43	13.79	13.40	13.78	00:00:00
2005-03-01	1,124,300	13.81	13.92	13.76	13.77	00:00:00
2005-03-02	4,260,100	13.70	14.07	13.59	14.00	00:00:00
2005-03-03	4,717,100	13.98	14.72	13.98	14.52	00:00:00
2005-03-04	1,949,100	14.58	14.61	14.10	14.26	00:00:00
2005-03-07	1,155,900	14.22	14.53	14.15	14.33	00:00:00
2005-03-08	2,572,900	14.60	14.95	14.60	14.88	00:00:00
2005-03-09	2,146,100	14.93	14.94	14.66	14.72	00:00:00
2005-03-10	2,385,600	14.65	14.65	14.35	14.64	00:00:00
2005-03-11	2,107,400	14.64	14.91	14.59	14.66	00:00:00
2005-03-14	1,976,100	14.63	14.83	14.51	14.60	00:00:00
2005-03-15	1,110,000	14.65	14.68	14.27	14.38	00:00:00
2005-03-16	1,055,500	14.32	14.51	14.30	14.39	00:00:00
2005-03-17	1,167,300	14.42	14.56	14.33	14.41	00:00:00
2005-03-18	1,777,500	14.35	14.38	14.10	14.31	00:00:00
2005-03-21	778,800	14.27	14.37	14.11	14.37	00:00:00
2005-03-22	1,512,700	14.47	14.65	14.44	14.57	00:00:00
2005-03-23	2,354,300	14.50	14.74	14.45	14.66	00:00:00
2005-03-24	876,100	14.67	14.77	14.65	14.66	00:00:00
2005-03-28	1,387,400	14.71	14.86	14.63	14.82	00:00:00
2005-03-29	2,578,700	14.82	14.95	14.71	14.81	00:00:00
2005-03-30	2,599,500	14.78	14.88	14.71	14.87	00:00:00
2005-03-31	2,449,200	14.82	14.97	14.72	14.95	00:00:00
2005-04-01	2,428,000	14.99	15.05	14.86	15.00	00:00:00
2005-04-04	2,920,800	14.80	14.95	14.57	14.80	00:00:00
2005-04-05	2,333,200	14.00	14.57	13.91	14.41	00:00:00
2005-04-06	1,487,900	14.45	14.63	14.41	14.48	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 > >>