|
 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 | | 2005-09-26 | 1,409,200 | 16.24 | 16.35 | 16.06 | 16.09 | 00:00:00 | | 2005-09-27 | 1,221,900 | 16.10 | 16.15 | 15.89 | 15.95 | 00:00:00 | | 2005-09-28 | 2,476,900 | 15.96 | 16.04 | 15.65 | 15.96 | 00:00:00 | | 2005-09-29 | 1,353,300 | 15.97 | 16.04 | 15.86 | 15.99 | 00:00:00 | | 2005-09-30 | 1,447,700 | 15.98 | 16.19 | 15.89 | 16.16 | 00:00:00 | | 2005-10-03 | 1,087,800 | 16.16 | 16.20 | 16.07 | 16.12 | 00:00:00 | | 2005-10-04 | 2,209,800 | 16.16 | 16.20 | 15.95 | 15.96 | 00:00:00 | | 2005-10-05 | 1,103,200 | 16.41 | 16.92 | 15.79 | 15.79 | 00:00:00 | | 2005-10-06 | 1,540,600 | 15.88 | 16.03 | 15.79 | 15.91 | 00:00:00 | | 2005-10-07 | 860,000 | 15.98 | 15.98 | 15.65 | 15.88 | 00:00:00 | | 2005-10-10 | 823,900 | 15.94 | 15.96 | 15.68 | 15.74 | 00:00:00 | | 2005-10-11 | 1,063,000 | 15.80 | 15.88 | 15.35 | 15.59 | 00:00:00 | | 2005-10-12 | 970,200 | 15.45 | 15.71 | 15.36 | 15.59 | 00:00:00 | | 2005-10-13 | 1,014,700 | 15.51 | 15.80 | 15.40 | 15.67 | 00:00:00 | | 2005-10-14 | 770,500 | 15.72 | 15.90 | 15.68 | 15.85 | 00:00:00 | | 2005-10-17 | 944,100 | 15.90 | 15.95 | 15.77 | 15.91 | 00:00:00 | | 2005-10-18 | 1,263,700 | 15.93 | 15.99 | 15.83 | 15.88 | 00:00:00 | | 2005-10-19 | 1,034,100 | 15.81 | 16.02 | 15.62 | 16.02 | 00:00:00 | | 2005-10-20 | 1,383,700 | 16.02 | 16.12 | 15.84 | 15.97 | 00:00:00 | | 2005-10-21 | 1,127,600 | 15.98 | 16.07 | 15.90 | 15.96 | 00:00:00 | | 2005-10-24 | 947,400 | 15.92 | 16.21 | 15.91 | 16.19 | 00:00:00 | | 2005-10-25 | 1,654,000 | 16.14 | 16.19 | 15.88 | 16.10 | 00:00:00 | | 2005-10-26 | 1,622,900 | 16.10 | 16.24 | 15.88 | 16.01 | 00:00:00 | | 2005-10-27 | 1,573,900 | 16.20 | 16.38 | 15.98 | 16.15 | 00:00:00 | | 2005-10-28 | 2,504,300 | 16.10 | 16.11 | 15.82 | 16.00 | 00:00:00 | | 2005-10-31 | 5,136,000 | 16.15 | 16.15 | 15.83 | 15.98 | 00:00:00 | | 2005-11-01 | 1,606,900 | 15.86 | 15.98 | 15.71 | 15.93 | 00:00:00 | | 2005-11-02 | 1,870,700 | 15.80 | 15.98 | 15.80 | 15.90 | 00:00:00 | | 2005-11-03 | 1,860,400 | 15.90 | 16.03 | 15.88 | 16.00 | 00:00:00 | | 2005-11-04 | 1,371,400 | 16.04 | 16.20 | 15.92 | 16.15 | 00:00:00 | | 2005-11-07 | 2,262,100 | 15.86 | 16.19 | 15.86 | 16.02 | 00:00:00 | | 2005-11-08 | 1,843,700 | 15.81 | 16.22 | 15.81 | 16.15 | 00:00:00 | | 2005-11-09 | 1,259,300 | 16.11 | 16.37 | 16.11 | 16.35 | 00:00:00 | | 2005-11-10 | 1,233,700 | 16.25 | 16.45 | 16.25 | 16.36 | 00:00:00 | | 2005-11-11 | 1,479,000 | 16.32 | 16.56 | 16.32 | 16.50 | 00:00:00 | | 2005-11-14 | 3,723,000 | 16.40 | 16.90 | 16.40 | 16.82 | 00:00:00 | | 2005-11-15 | 3,815,200 | 17.00 | 17.78 | 16.86 | 17.16 | 00:00:00 | | 2005-11-16 | 1,226,300 | 17.05 | 17.23 | 16.71 | 16.95 | 00:00:00 | | 2005-11-17 | 2,495,800 | 16.91 | 17.10 | 16.86 | 16.95 | 00:00:00 | | 2005-11-18 | 1,650,700 | 17.05 | 17.08 | 16.75 | 16.80 | 00:00:00 | | 2005-11-21 | 1,671,500 | 16.68 | 17.30 | 16.68 | 17.29 | 00:00:00 | | 2005-11-22 | 2,286,600 | 17.06 | 17.43 | 17.03 | 17.31 | 00:00:00 | | 2005-11-23 | 924,800 | 17.26 | 17.38 | 17.00 | 17.31 | 00:00:00 | | 2005-11-25 | 931,000 | 17.18 | 17.20 | 16.90 | 17.04 | 00:00:00 | | 2005-11-28 | 1,652,500 | 16.85 | 17.12 | 16.76 | 16.99 | 00:00:00 | | 2005-11-29 | 953,600 | 16.92 | 17.03 | 16.84 | 16.97 | 00:00:00 | | 2005-11-30 | 1,303,800 | 16.83 | 17.18 | 16.77 | 17.12 | 00:00:00 | | 2005-12-01 | 2,048,700 | 17.05 | 17.56 | 17.05 | 17.49 | 00:00:00 | | 2005-12-02 | 1,639,000 | 17.45 | 17.74 | 17.33 | 17.66 | 00:00:00 | | 2005-12-05 | 1,342,000 | 17.57 | 17.76 | 17.52 | 17.75 | 00:00:00 | | 2005-12-06 | 2,393,600 | 17.50 | 17.96 | 17.39 | 17.68 | 00:00:00 | | 2005-12-07 | 2,683,200 | 17.57 | 18.03 | 17.56 | 17.91 | 00:00:00 | | 2005-12-08 | 1,553,900 | 17.94 | 18.04 | 17.80 | 17.86 | 00:00:00 | | 2005-12-09 | 1,823,300 | 17.73 | 18.05 | 17.73 | 18.04 | 00:00:00 | | 2005-12-12 | 1,807,000 | 17.95 | 18.30 | 17.91 | 18.30 | 00:00:00 | | 2005-12-13 | 2,261,800 | 18.16 | 18.26 | 17.85 | 18.08 | 00:00:00 | | 2005-12-14 | 3,302,600 | 18.06 | 18.65 | 18.06 | 18.28 | 00:00:00 | | 2005-12-15 | 1,798,200 | 18.08 | 18.16 | 17.75 | 18.00 | 00:00:00 | | 2005-12-16 | 14,334,400 | 17.85 | 18.07 | 17.33 | 17.89 | 00:00:00 | | 2005-12-19 | 2,598,200 | 17.83 | 18.05 | 17.46 | 17.55 | 00:00:00 | | 2005-12-20 | 2,338,100 | 17.50 | 17.56 | 17.16 | 17.30 | 00:00:00 | | 2005-12-21 | 1,678,500 | 17.40 | 17.73 | 17.30 | 17.52 | 00:00:00 | | 2005-12-22 | 1,027,300 | 17.58 | 17.63 | 17.37 | 17.43 | 00:00:00 | | 2005-12-23 | 1,079,000 | 17.50 | 17.68 | 17.18 | 17.29 | 00:00:00 | | 2005-12-27 | 1,243,200 | 17.33 | 17.76 | 17.11 | 17.28 | 00:00:00 | | 2005-12-28 | 1,597,900 | 17.21 | 17.40 | 17.11 | 17.27 | 00:00:00 | | 2005-12-29 | 666,300 | 17.32 | 17.38 | 17.04 | 17.13 | 00:00:00 | | 2005-12-30 | 784,600 | 17.18 | 17.18 | 16.84 | 16.92 | 00:00:00 | | 2006-01-03 | 2,286,600 | 16.89 | 17.01 | 16.55 | 16.95 | 00:00:00 | | 2006-01-04 | 2,141,100 | 17.03 | 17.31 | 16.96 | 17.28 | 00:00:00 | | 2006-01-05 | 2,030,500 | 17.22 | 17.40 | 17.04 | 17.12 | 00:00:00 | | 2006-01-06 | 2,157,000 | 17.29 | 17.37 | 16.97 | 17.26 | 00:00:00 | | 2006-01-09 | 2,915,400 | 17.21 | 17.30 | 16.94 | 17.13 | 00:00:00 | | 2006-01-10 | 1,985,900 | 17.13 | 17.20 | 16.72 | 16.86 | 00:00:00 | | 2006-01-11 | 1,549,700 | 16.95 | 16.98 | 16.65 | 16.95 | 00:00:00 | | 2006-01-12 | 2,666,700 | 16.99 | 17.49 | 16.90 | 17.20 | 00:00:00 | | 2006-01-13 | 1,902,800 | 17.24 | 17.32 | 17.11 | 17.25 | 00:00:00 | | 2006-01-17 | 2,119,900 | 17.21 | 17.34 | 17.13 | 17.25 | 00:00:00 | | 2006-01-18 | 1,581,600 | 17.25 | 17.35 | 17.06 | 17.21 | 00:00:00 | | 2006-01-19 | 2,097,300 | 17.19 | 17.37 | 17.08 | 17.24 | 00:00:00 | | 2006-01-20 | 2,459,600 | 17.16 | 17.23 | 16.61 | 16.82 | 00:00:00 | | 2006-01-23 | 1,283,900 | 16.76 | 16.89 | 16.40 | 16.73 | 00:00:00 | | 2006-01-24 | 2,035,000 | 16.69 | 17.00 | 16.54 | 16.86 | 00:00:00 | | 2006-01-25 | 1,660,100 | 16.79 | 16.91 | 16.49 | 16.59 | 00:00:00 | | 2006-01-26 | 1,933,700 | 16.86 | 17.27 | 16.59 | 17.12 | 00:00:00 | | 2006-01-27 | 2,445,400 | 17.15 | 17.57 | 17.12 | 17.44 | 00:00:00 | | 2006-01-30 | 1,475,300 | 17.50 | 17.62 | 17.38 | 17.45 | 00:00:00 | | 2006-01-31 | 3,407,000 | 17.36 | 17.75 | 17.17 | 17.66 | 00:00:00 | | 2006-02-01 | 2,455,900 | 17.42 | 17.60 | 16.78 | 17.46 | 00:00:00 | | 2006-02-02 | 9,661,000 | 17.02 | 17.60 | 16.80 | 17.00 | 00:00:00 | | 2006-02-03 | 1,948,100 | 16.88 | 17.00 | 16.65 | 16.90 | 00:00:00 | | 2006-02-06 | 1,588,000 | 16.83 | 16.91 | 16.71 | 16.80 | 00:00:00 | | 2006-02-07 | 2,029,400 | 16.80 | 16.93 | 16.44 | 16.53 | 00:00:00 | | 2006-02-08 | 2,309,400 | 16.62 | 16.72 | 16.33 | 16.63 | 00:00:00 | | 2006-02-09 | 2,572,400 | 16.65 | 16.85 | 16.50 | 16.74 | 00:00:00 | | 2006-02-10 | 1,631,400 | 16.80 | 16.94 | 16.77 | 16.91 | 00:00:00 | | 2006-02-13 | 3,407,100 | 16.94 | 16.99 | 16.75 | 16.89 | 00:00:00 | | 2006-02-14 | 2,267,300 | 16.95 | 17.15 | 16.88 | 17.12 | 00:00:00 | | 2006-02-15 | 2,749,400 | 17.00 | 17.20 | 16.40 | 17.18 | 00:00:00 | | 2006-02-16 | 3,499,200 | 17.29 | 17.72 | 17.17 | 17.45 | 00:00:00 | | 2006-02-17 | 2,184,000 | 17.38 | 17.79 | 17.29 | 17.55 | 00:00:00 | | 2006-02-21 | 1,859,600 | 17.54 | 17.68 | 17.39 | 17.57 | 00:00:00 | | 2006-02-22 | 1,670,600 | 17.59 | 17.86 | 17.55 | 17.78 | 00:00:00 | | 2006-02-23 | 1,740,700 | 17.71 | 18.00 | 17.66 | 17.80 | 00:00:00 | | 2006-02-24 | 965,800 | 17.72 | 17.96 | 17.67 | 17.92 | 00:00:00 | | 2006-02-27 | 1,468,700 | 17.94 | 18.04 | 17.81 | 17.89 | 00:00:00 | | 2006-02-28 | 2,670,500 | 17.80 | 17.91 | 17.62 | 17.75 | 00:00:00 | | 2006-03-01 | 2,615,300 | 17.78 | 18.03 | 17.56 | 18.01 | 00:00:00 | | 2006-03-02 | 1,899,700 | 17.93 | 18.11 | 17.91 | 18.04 | 00:00:00 | | 2006-03-03 | 2,118,900 | 18.01 | 18.20 | 17.86 | 18.16 | 00:00:00 | | 2006-03-06 | 3,143,800 | 18.03 | 18.23 | 17.90 | 18.20 | 00:00:00 | | 2006-03-07 | 2,017,400 | 18.14 | 18.14 | 17.58 | 17.75 | 00:00:00 | | 2006-03-08 | 1,591,300 | 17.70 | 18.00 | 17.55 | 17.85 | 00:00:00 | | 2006-03-09 | 1,280,700 | 17.90 | 18.00 | 17.68 | 17.94 | 00:00:00 | | 2006-03-10 | 1,207,800 | 17.89 | 18.10 | 17.60 | 18.08 | 00:00:00 | | 2006-03-13 | 1,079,700 | 18.05 | 18.05 | 17.32 | 17.86 | 00:00:00 | | 2006-03-14 | 2,712,100 | 17.81 | 18.25 | 17.81 | 18.20 | 00:00:00 | | 2006-03-15 | 2,758,000 | 18.25 | 18.36 | 17.99 | 18.36 | 00:00:00 | | 2006-03-16 | 1,824,200 | 18.28 | 18.40 | 18.00 | 18.03 | 00:00:00 | | 2006-03-17 | 2,217,200 | 17.94 | 18.12 | 17.78 | 18.11 | 00:00:00 | | 2006-03-20 | 1,240,200 | 18.09 | 18.12 | 17.82 | 18.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
