|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,487,900 | 14.45 | 14.63 | 14.41 | 14.48 | 00:00:00 | | 2005-04-07 | 678,500 | 14.49 | 14.60 | 14.35 | 14.54 | 00:00:00 | | 2005-04-08 | 1,933,300 | 14.40 | 14.57 | 14.23 | 14.27 | 00:00:00 | | 2005-04-11 | 1,071,800 | 14.25 | 14.27 | 14.09 | 14.15 | 00:00:00 | | 2005-04-12 | 1,090,300 | 14.13 | 14.41 | 14.07 | 14.34 | 00:00:00 | | 2005-04-13 | 730,600 | 14.53 | 14.56 | 14.14 | 14.18 | 00:00:00 | | 2005-04-14 | 1,111,400 | 14.15 | 14.21 | 13.88 | 13.98 | 00:00:00 | | 2005-04-15 | 2,043,500 | 13.95 | 13.98 | 13.73 | 13.75 | 00:00:00 | | 2005-04-18 | 1,346,400 | 13.74 | 13.80 | 13.49 | 13.63 | 00:00:00 | | 2005-04-19 | 2,219,600 | 13.73 | 13.95 | 13.60 | 13.95 | 00:00:00 | | 2005-04-20 | 3,160,900 | 14.00 | 14.08 | 13.84 | 14.00 | 00:00:00 | | 2005-04-21 | 1,123,200 | 14.07 | 14.26 | 13.94 | 14.26 | 00:00:00 | | 2005-04-22 | 1,144,900 | 14.24 | 14.25 | 13.99 | 14.13 | 00:00:00 | | 2005-04-25 | 872,800 | 14.19 | 14.37 | 14.10 | 14.36 | 00:00:00 | | 2005-04-26 | 1,145,300 | 14.20 | 14.37 | 13.88 | 13.95 | 00:00:00 | | 2005-04-27 | 1,846,000 | 13.95 | 14.28 | 13.75 | 14.28 | 00:00:00 | | 2005-04-28 | 1,333,400 | 14.10 | 14.14 | 13.92 | 13.95 | 00:00:00 | | 2005-04-29 | 1,814,600 | 14.07 | 14.11 | 13.68 | 14.00 | 00:00:00 | | 2005-05-02 | 2,578,100 | 14.00 | 14.32 | 13.81 | 14.17 | 00:00:00 | | 2005-05-03 | 608,600 | 14.08 | 14.28 | 14.08 | 14.21 | 00:00:00 | | 2005-05-04 | 584,700 | 14.21 | 14.43 | 14.18 | 14.34 | 00:00:00 | | 2005-05-05 | 866,600 | 14.24 | 14.31 | 14.03 | 14.03 | 00:00:00 | | 2005-05-06 | 858,000 | 14.10 | 14.15 | 13.96 | 14.00 | 00:00:00 | | 2005-05-09 | 975,700 | 14.00 | 14.07 | 13.96 | 14.04 | 00:00:00 | | 2005-05-10 | 1,519,400 | 13.78 | 13.95 | 13.78 | 13.86 | 00:00:00 | | 2005-05-11 | 1,595,600 | 13.90 | 13.91 | 13.70 | 13.78 | 00:00:00 | | 2005-05-12 | 1,655,400 | 13.75 | 13.89 | 13.67 | 13.70 | 00:00:00 | | 2005-05-13 | 1,403,000 | 13.73 | 13.85 | 13.68 | 13.75 | 00:00:00 | | 2005-05-16 | 948,400 | 13.73 | 13.90 | 13.71 | 13.88 | 00:00:00 | | 2005-05-17 | 900,200 | 13.81 | 13.85 | 13.69 | 13.80 | 00:00:00 | | 2005-05-18 | 1,724,500 | 13.90 | 14.08 | 13.90 | 14.04 | 00:00:00 | | 2005-05-19 | 1,367,800 | 14.05 | 14.20 | 13.96 | 14.17 | 00:00:00 | | 2005-05-20 | 1,223,100 | 14.10 | 14.25 | 14.03 | 14.25 | 00:00:00 | | 2005-05-23 | 1,423,600 | 14.23 | 14.39 | 14.11 | 14.32 | 00:00:00 | | 2005-05-24 | 694,400 | 14.22 | 14.41 | 14.21 | 14.32 | 00:00:00 | | 2005-05-25 | 1,060,700 | 14.23 | 14.23 | 13.97 | 14.00 | 00:00:00 | | 2005-05-26 | 1,257,500 | 14.10 | 14.16 | 13.99 | 14.07 | 00:00:00 | | 2005-05-27 | 787,000 | 14.00 | 14.09 | 13.94 | 14.02 | 00:00:00 | | 2005-05-31 | 1,508,000 | 14.03 | 14.07 | 13.77 | 13.97 | 00:00:00 | | 2005-06-01 | 1,558,500 | 13.92 | 14.25 | 13.87 | 14.25 | 00:00:00 | | 2005-06-02 | 3,438,900 | 14.28 | 14.47 | 14.20 | 14.20 | 00:00:00 | | 2005-06-03 | 962,600 | 14.19 | 14.23 | 13.85 | 13.90 | 00:00:00 | | 2005-06-06 | 1,916,800 | 13.83 | 14.03 | 13.83 | 13.97 | 00:00:00 | | 2005-06-07 | 1,470,200 | 13.92 | 14.05 | 13.92 | 13.97 | 00:00:00 | | 2005-06-08 | 864,000 | 14.00 | 14.09 | 13.92 | 13.99 | 00:00:00 | | 2005-06-09 | 1,301,200 | 13.93 | 14.00 | 13.80 | 13.99 | 00:00:00 | | 2005-06-10 | 1,137,400 | 13.91 | 14.00 | 13.89 | 13.89 | 00:00:00 | | 2005-06-13 | 1,050,800 | 13.90 | 13.96 | 13.77 | 13.87 | 00:00:00 | | 2005-06-14 | 880,500 | 13.98 | 14.00 | 13.86 | 13.89 | 00:00:00 | | 2005-06-15 | 829,500 | 13.97 | 14.00 | 13.85 | 13.91 | 00:00:00 | | 2005-06-16 | 750,900 | 13.89 | 14.09 | 13.89 | 14.08 | 00:00:00 | | 2005-06-17 | 1,413,200 | 14.18 | 14.25 | 14.10 | 14.18 | 00:00:00 | | 2005-06-20 | 1,493,000 | 14.18 | 14.42 | 14.14 | 14.35 | 00:00:00 | | 2005-06-21 | 792,500 | 14.30 | 14.46 | 14.29 | 14.36 | 00:00:00 | | 2005-06-22 | 717,900 | 14.36 | 14.47 | 14.31 | 14.35 | 00:00:00 | | 2005-06-23 | 769,900 | 14.31 | 14.36 | 14.10 | 14.11 | 00:00:00 | | 2005-06-24 | 1,117,300 | 14.08 | 14.13 | 13.67 | 13.73 | 00:00:00 | | 2005-06-27 | 1,399,600 | 13.60 | 13.69 | 13.48 | 13.50 | 00:00:00 | | 2005-06-28 | 691,800 | 13.56 | 13.66 | 13.50 | 13.59 | 00:00:00 | | 2005-06-29 | 1,159,300 | 13.65 | 13.78 | 13.58 | 13.64 | 00:00:00 | | 2005-06-30 | 1,057,400 | 13.64 | 13.89 | 13.54 | 13.66 | 00:00:00 | | 2005-07-01 | 783,600 | 13.64 | 13.80 | 13.59 | 13.75 | 00:00:00 | | 2005-07-05 | 1,653,000 | 13.75 | 13.88 | 13.73 | 13.80 | 00:00:00 | | 2005-07-06 | 1,495,100 | 13.80 | 14.06 | 13.79 | 13.93 | 00:00:00 | | 2005-07-07 | 812,200 | 13.75 | 13.99 | 13.75 | 13.99 | 00:00:00 | | 2005-07-08 | 537,800 | 13.99 | 14.23 | 13.94 | 14.18 | 00:00:00 | | 2005-07-11 | 1,214,300 | 14.10 | 14.46 | 13.99 | 14.46 | 00:00:00 | | 2005-07-12 | 1,660,900 | 14.38 | 14.73 | 14.33 | 14.65 | 00:00:00 | | 2005-07-13 | 856,300 | 14.60 | 14.80 | 14.58 | 14.76 | 00:00:00 | | 2005-07-14 | 599,900 | 14.84 | 14.84 | 14.60 | 14.69 | 00:00:00 | | 2005-07-15 | 1,042,300 | 14.40 | 14.51 | 14.30 | 14.51 | 00:00:00 | | 2005-07-18 | 1,441,700 | 14.43 | 14.60 | 14.34 | 14.37 | 00:00:00 | | 2005-07-19 | 899,000 | 14.38 | 14.55 | 14.31 | 14.55 | 00:00:00 | | 2005-07-20 | 871,100 | 14.38 | 14.68 | 14.38 | 14.60 | 00:00:00 | | 2005-07-21 | 877,000 | 14.55 | 14.71 | 14.37 | 14.65 | 00:00:00 | | 2005-07-22 | 563,800 | 14.60 | 14.70 | 14.42 | 14.54 | 00:00:00 | | 2005-07-25 | 1,096,600 | 14.48 | 14.75 | 14.48 | 14.74 | 00:00:00 | | 2005-07-26 | 1,188,900 | 14.75 | 14.81 | 14.67 | 14.80 | 00:00:00 | | 2005-07-27 | 1,463,100 | 14.70 | 14.86 | 14.55 | 14.85 | 00:00:00 | | 2005-07-28 | 4,071,400 | 14.78 | 15.73 | 14.78 | 15.71 | 00:00:00 | | 2005-07-29 | 3,856,000 | 15.68 | 16.15 | 15.62 | 16.09 | 00:00:00 | | 2005-08-01 | 2,856,100 | 15.40 | 15.84 | 15.37 | 15.77 | 00:00:00 | | 2005-08-02 | 1,485,700 | 15.70 | 16.00 | 15.69 | 15.99 | 00:00:00 | | 2005-08-03 | 1,530,200 | 15.88 | 15.97 | 15.60 | 15.65 | 00:00:00 | | 2005-08-04 | 1,502,000 | 15.59 | 15.65 | 15.38 | 15.38 | 00:00:00 | | 2005-08-05 | 977,800 | 15.33 | 15.59 | 15.31 | 15.52 | 00:00:00 | | 2005-08-08 | 614,300 | 15.51 | 15.60 | 15.37 | 15.41 | 00:00:00 | | 2005-08-09 | 847,400 | 15.38 | 15.44 | 15.26 | 15.40 | 00:00:00 | | 2005-08-10 | 970,700 | 15.40 | 15.50 | 15.14 | 15.22 | 00:00:00 | | 2005-08-11 | 835,500 | 15.22 | 15.51 | 15.18 | 15.51 | 00:00:00 | | 2005-08-12 | 1,355,900 | 15.50 | 15.62 | 15.30 | 15.62 | 00:00:00 | | 2005-08-15 | 1,392,200 | 15.48 | 15.78 | 15.47 | 15.72 | 00:00:00 | | 2005-08-16 | 845,200 | 15.58 | 15.72 | 15.35 | 15.50 | 00:00:00 | | 2005-08-17 | 912,900 | 15.48 | 15.63 | 15.40 | 15.63 | 00:00:00 | | 2005-08-18 | 767,900 | 15.48 | 15.57 | 14.94 | 15.46 | 00:00:00 | | 2005-08-19 | 488,600 | 15.43 | 15.50 | 15.31 | 15.44 | 00:00:00 | | 2005-08-22 | 1,127,500 | 15.40 | 15.65 | 15.40 | 15.64 | 00:00:00 | | 2005-08-23 | 2,865,700 | 15.65 | 15.98 | 15.61 | 15.89 | 00:00:00 | | 2005-08-24 | 774,500 | 15.89 | 15.95 | 15.63 | 15.82 | 00:00:00 | | 2005-08-25 | 1,028,100 | 15.85 | 15.95 | 15.79 | 15.83 | 00:00:00 | | 2005-08-26 | 563,800 | 15.80 | 15.85 | 15.64 | 15.83 | 00:00:00 | | 2005-08-29 | 756,000 | 15.68 | 15.91 | 15.65 | 15.89 | 00:00:00 | | 2005-08-30 | 549,200 | 15.89 | 15.90 | 15.75 | 15.90 | 00:00:00 | | 2005-08-31 | 2,010,800 | 15.85 | 16.02 | 15.75 | 16.01 | 00:00:00 | | 2005-09-01 | 1,224,300 | 15.88 | 16.05 | 15.84 | 15.93 | 00:00:00 | | 2005-09-02 | 552,700 | 15.90 | 15.96 | 15.84 | 15.94 | 00:00:00 | | 2005-09-06 | 2,164,200 | 15.90 | 16.18 | 15.87 | 16.08 | 00:00:00 | | 2005-09-07 | 1,139,600 | 16.07 | 16.20 | 16.04 | 16.20 | 00:00:00 | | 2005-09-08 | 1,259,800 | 16.13 | 16.30 | 16.07 | 16.24 | 00:00:00 | | 2005-09-09 | 1,150,500 | 16.24 | 16.33 | 16.15 | 16.30 | 00:00:00 | | 2005-09-12 | 1,125,000 | 16.29 | 16.40 | 16.23 | 16.31 | 00:00:00 | | 2005-09-13 | 1,622,700 | 16.37 | 16.37 | 16.19 | 16.28 | 00:00:00 | | 2005-09-14 | 720,100 | 16.28 | 16.28 | 16.10 | 16.18 | 00:00:00 | | 2005-09-15 | 728,800 | 16.14 | 16.21 | 15.97 | 16.10 | 00:00:00 | | 2005-09-16 | 2,331,400 | 16.10 | 16.30 | 16.08 | 16.23 | 00:00:00 | | 2005-09-19 | 1,420,900 | 16.14 | 16.18 | 15.85 | 16.09 | 00:00:00 | | 2005-09-20 | 1,186,900 | 16.05 | 16.26 | 15.91 | 16.05 | 00:00:00 | | 2005-09-21 | 851,700 | 15.93 | 16.02 | 15.76 | 15.96 | 00:00:00 | | 2005-09-22 | 693,700 | 16.03 | 16.03 | 15.75 | 15.95 | 00:00:00 | | 2005-09-23 | 956,500 | 15.92 | 16.11 | 15.85 | 16.08 | 00:00:00 | | 2005-09-26 | 1,409,200 | 16.24 | 16.35 | 16.06 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
