|
 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 | | 2006-03-20 | 1,240,200 | 18.09 | 18.12 | 17.82 | 18.06 | 00:00:00 | | 2006-03-21 | 2,256,700 | 17.97 | 18.15 | 17.72 | 17.82 | 00:00:00 | | 2006-03-22 | 2,037,400 | 17.72 | 18.14 | 17.47 | 17.97 | 00:00:00 | | 2006-03-23 | 1,889,600 | 17.89 | 18.17 | 17.74 | 18.04 | 00:00:00 | | 2006-03-24 | 1,279,100 | 18.04 | 18.29 | 17.87 | 17.98 | 00:00:00 | | 2006-03-27 | 1,756,200 | 17.94 | 18.20 | 17.91 | 17.96 | 00:00:00 | | 2006-03-28 | 1,360,900 | 18.04 | 18.06 | 17.79 | 18.02 | 00:00:00 | | 2006-03-29 | 1,555,000 | 17.97 | 18.36 | 17.94 | 18.36 | 00:00:00 | | 2006-03-30 | 1,340,400 | 18.33 | 18.50 | 18.22 | 18.50 | 00:00:00 | | 2006-03-31 | 1,253,400 | 18.50 | 18.56 | 18.35 | 18.49 | 00:00:00 | | 2006-04-03 | 1,947,000 | 18.45 | 18.54 | 18.27 | 18.51 | 00:00:00 | | 2006-04-04 | 1,701,400 | 18.56 | 18.70 | 18.34 | 18.49 | 00:00:00 | | 2006-04-05 | 1,396,500 | 18.43 | 18.64 | 18.31 | 18.57 | 00:00:00 | | 2006-04-06 | 1,807,200 | 18.51 | 18.56 | 18.17 | 18.41 | 00:00:00 | | 2006-04-07 | 1,497,500 | 18.51 | 18.59 | 18.20 | 18.36 | 00:00:00 | | 2006-04-10 | 985,400 | 18.36 | 18.43 | 18.17 | 18.26 | 00:00:00 | | 2006-04-11 | 1,425,700 | 18.35 | 18.44 | 17.97 | 18.16 | 00:00:00 | | 2006-04-12 | 1,024,100 | 18.21 | 18.22 | 17.98 | 18.05 | 00:00:00 | | 2006-04-13 | 969,600 | 18.08 | 18.42 | 17.91 | 18.26 | 00:00:00 | | 2006-04-17 | 1,065,800 | 18.21 | 18.25 | 17.69 | 17.97 | 00:00:00 | | 2006-04-18 | 1,121,400 | 18.04 | 18.30 | 17.89 | 18.25 | 00:00:00 | | 2006-04-19 | 1,722,900 | 18.19 | 18.50 | 18.10 | 18.50 | 00:00:00 | | 2006-04-20 | 1,805,500 | 18.44 | 18.61 | 18.32 | 18.41 | 00:00:00 | | 2006-04-21 | 1,334,400 | 18.47 | 18.60 | 18.25 | 18.45 | 00:00:00 | | 2006-04-24 | 1,407,700 | 18.38 | 18.42 | 18.06 | 18.32 | 00:00:00 | | 2006-04-25 | 1,825,700 | 18.25 | 18.41 | 17.93 | 18.13 | 00:00:00 | | 2006-04-26 | 1,787,200 | 18.21 | 18.44 | 17.92 | 18.22 | 00:00:00 | | 2006-04-27 | 3,336,500 | 18.17 | 18.92 | 17.96 | 18.74 | 00:00:00 | | 2006-04-28 | 2,978,000 | 18.81 | 18.98 | 18.39 | 18.93 | 00:00:00 | | 2006-05-01 | 2,339,700 | 18.84 | 19.08 | 18.63 | 18.69 | 00:00:00 | | 2006-05-02 | 3,198,200 | 18.68 | 19.35 | 18.54 | 19.27 | 00:00:00 | | 2006-05-03 | 3,528,900 | 19.27 | 19.31 | 19.09 | 19.21 | 00:00:00 | | 2006-05-04 | 2,730,400 | 19.09 | 19.60 | 19.09 | 19.47 | 00:00:00 | | 2006-05-05 | 1,863,100 | 19.65 | 19.65 | 19.31 | 19.35 | 00:00:00 | | 2006-05-08 | 2,428,900 | 19.38 | 19.47 | 19.00 | 19.07 | 00:00:00 | | 2006-05-09 | 1,503,700 | 18.97 | 19.37 | 18.84 | 19.33 | 00:00:00 | | 2006-05-10 | 2,382,100 | 19.23 | 19.39 | 19.13 | 19.37 | 00:00:00 | | 2006-05-11 | 3,132,000 | 19.32 | 19.48 | 19.04 | 19.10 | 00:00:00 | | 2006-05-12 | 3,857,900 | 19.16 | 19.58 | 19.05 | 19.17 | 00:00:00 | | 2006-05-15 | 2,446,900 | 19.06 | 19.29 | 18.78 | 18.96 | 00:00:00 | | 2006-05-16 | 2,069,900 | 18.94 | 19.24 | 18.67 | 19.11 | 00:00:00 | | 2006-05-17 | 2,029,500 | 19.10 | 19.20 | 18.52 | 18.86 | 00:00:00 | | 2006-05-18 | 2,072,900 | 18.84 | 18.91 | 18.57 | 18.72 | 00:00:00 | | 2006-05-19 | 2,863,600 | 18.60 | 18.82 | 18.29 | 18.50 | 00:00:00 | | 2006-05-22 | 2,847,800 | 18.34 | 18.47 | 18.05 | 18.19 | 00:00:00 | | 2006-05-23 | 1,848,300 | 18.25 | 18.41 | 18.00 | 18.14 | 00:00:00 | | 2006-05-24 | 3,636,700 | 17.94 | 18.11 | 17.70 | 17.83 | 00:00:00 | | 2006-05-25 | 1,588,800 | 17.98 | 18.20 | 17.85 | 18.05 | 00:00:00 | | 2006-05-26 | 1,184,700 | 18.03 | 18.25 | 17.85 | 18.17 | 00:00:00 | | 2006-05-30 | 1,621,000 | 18.04 | 18.32 | 17.82 | 17.87 | 00:00:00 | | 2006-05-31 | 2,403,000 | 17.88 | 18.17 | 17.70 | 18.04 | 00:00:00 | | 2006-06-01 | 2,039,900 | 17.94 | 18.47 | 17.93 | 18.35 | 00:00:00 | | 2006-06-02 | 1,257,300 | 18.52 | 18.52 | 17.97 | 18.26 | 00:00:00 | | 2006-06-05 | 1,898,700 | 18.12 | 18.16 | 17.75 | 17.81 | 00:00:00 | | 2006-06-06 | 1,900,800 | 17.85 | 17.91 | 17.54 | 17.78 | 00:00:00 | | 2006-06-07 | 2,431,800 | 17.84 | 17.98 | 17.38 | 17.40 | 00:00:00 | | 2006-06-08 | 8,599,800 | 17.25 | 17.26 | 16.69 | 16.88 | 00:00:00 | | 2006-06-09 | 3,000,300 | 16.83 | 17.19 | 16.72 | 16.85 | 00:00:00 | | 2006-06-12 | 2,118,500 | 16.88 | 17.11 | 16.70 | 16.70 | 00:00:00 | | 2006-06-13 | 1,723,000 | 16.72 | 16.99 | 16.64 | 16.70 | 00:00:00 | | 2006-06-14 | 2,255,700 | 16.72 | 16.97 | 16.49 | 16.74 | 00:00:00 | | 2006-06-15 | 3,411,800 | 16.85 | 16.88 | 16.65 | 16.77 | 00:00:00 | | 2006-06-16 | 2,748,200 | 16.73 | 17.00 | 16.66 | 16.79 | 00:00:00 | | 2006-06-19 | 2,825,500 | 16.84 | 16.92 | 16.52 | 16.59 | 00:00:00 | | 2006-06-20 | 1,207,600 | 16.51 | 16.69 | 16.51 | 16.55 | 00:00:00 | | 2006-06-21 | 2,370,300 | 16.58 | 16.80 | 16.53 | 16.75 | 00:00:00 | | 2006-06-22 | 1,671,500 | 16.64 | 16.83 | 16.38 | 16.57 | 00:00:00 | | 2006-06-23 | 1,448,600 | 16.52 | 16.77 | 16.35 | 16.56 | 00:00:00 | | 2006-06-26 | 2,046,200 | 16.55 | 16.80 | 16.33 | 16.70 | 00:00:00 | | 2006-06-27 | 2,212,500 | 16.75 | 16.78 | 16.49 | 16.62 | 00:00:00 | | 2006-06-28 | 1,511,000 | 16.70 | 16.70 | 16.39 | 16.61 | 00:00:00 | | 2006-06-29 | 4,186,800 | 16.71 | 17.34 | 16.58 | 17.26 | 00:00:00 | | 2006-06-30 | 2,874,000 | 17.50 | 17.50 | 17.12 | 17.12 | 00:00:00 | | 2006-07-03 | 677,800 | 17.23 | 17.52 | 17.10 | 17.41 | 00:00:00 | | 2006-07-05 | 2,600,100 | 17.35 | 17.46 | 16.68 | 16.99 | 00:00:00 | | 2006-07-06 | 1,413,300 | 16.92 | 17.07 | 16.75 | 16.86 | 00:00:00 | | 2006-07-07 | 1,923,000 | 16.75 | 16.96 | 16.56 | 16.71 | 00:00:00 | | 2006-07-10 | 1,784,800 | 16.73 | 16.83 | 16.28 | 16.34 | 00:00:00 | | 2006-07-11 | 2,754,800 | 16.28 | 16.42 | 16.15 | 16.27 | 00:00:00 | | 2006-07-12 | 3,113,700 | 16.19 | 16.30 | 15.95 | 16.08 | 00:00:00 | | 2006-07-13 | 2,763,900 | 16.18 | 16.37 | 15.98 | 16.10 | 00:00:00 | | 2006-07-14 | 6,119,300 | 16.03 | 16.18 | 15.39 | 15.45 | 00:00:00 | | 2006-07-17 | 3,929,900 | 15.44 | 15.58 | 15.23 | 15.40 | 00:00:00 | | 2006-07-18 | 2,963,500 | 15.41 | 15.62 | 15.05 | 15.37 | 00:00:00 | | 2006-07-19 | 3,342,300 | 15.39 | 15.68 | 15.24 | 15.41 | 00:00:00 | | 2006-07-20 | 7,183,100 | 15.36 | 15.72 | 15.23 | 15.28 | 00:00:00 | | 2006-07-21 | 3,168,600 | 15.25 | 15.33 | 14.93 | 15.00 | 00:00:00 | | 2006-07-24 | 2,768,500 | 15.14 | 15.33 | 15.04 | 15.27 | 00:00:00 | | 2006-07-25 | 2,628,000 | 15.23 | 15.45 | 15.15 | 15.44 | 00:00:00 | | 2006-07-26 | 3,248,400 | 15.48 | 15.72 | 15.16 | 15.57 | 00:00:00 | | 2006-07-27 | 5,025,500 | 15.69 | 16.16 | 15.33 | 15.42 | 00:00:00 | | 2006-07-28 | 3,027,000 | 15.56 | 16.05 | 15.37 | 16.03 | 00:00:00 | | 2006-07-31 | 2,832,400 | 15.96 | 16.27 | 15.86 | 16.18 | 00:00:00 | | 2006-08-01 | 2,195,900 | 15.95 | 16.01 | 15.75 | 15.89 | 00:00:00 | | 2006-08-02 | 2,381,800 | 15.98 | 16.21 | 15.94 | 16.10 | 00:00:00 | | 2006-08-03 | 2,181,600 | 15.95 | 16.07 | 15.91 | 15.99 | 00:00:00 | | 2006-08-04 | 1,991,400 | 16.15 | 16.26 | 15.74 | 15.87 | 00:00:00 | | 2006-08-07 | 1,674,900 | 15.93 | 15.99 | 15.76 | 15.80 | 00:00:00 | | 2006-08-08 | 2,022,800 | 15.90 | 15.92 | 15.42 | 15.60 | 00:00:00 | | 2006-08-09 | 1,955,100 | 15.80 | 15.99 | 15.63 | 15.67 | 00:00:00 | | 2006-08-10 | 2,510,700 | 15.59 | 16.02 | 15.59 | 16.01 | 00:00:00 | | 2006-08-11 | 1,282,600 | 16.02 | 16.07 | 15.87 | 15.95 | 00:00:00 | | 2006-08-14 | 1,398,800 | 16.15 | 16.30 | 15.96 | 16.07 | 00:00:00 | | 2006-08-15 | 3,819,200 | 16.28 | 16.91 | 16.20 | 16.82 | 00:00:00 | | 2006-08-16 | 4,338,000 | 16.74 | 16.79 | 16.46 | 16.79 | 00:00:00 | | 2006-08-17 | 1,670,800 | 16.65 | 17.00 | 16.65 | 16.77 | 00:00:00 | | 2006-08-18 | 1,362,600 | 16.79 | 16.93 | 16.52 | 16.84 | 00:00:00 | | 2006-08-21 | 1,242,500 | 16.80 | 16.80 | 16.44 | 16.63 | 00:00:00 | | 2006-08-22 | 1,929,200 | 16.54 | 16.78 | 16.40 | 16.40 | 00:00:00 | | 2006-08-23 | 2,170,300 | 16.46 | 16.78 | 16.21 | 16.50 | 00:00:00 | | 2006-08-24 | 1,262,200 | 16.58 | 16.67 | 16.22 | 16.44 | 00:00:00 | | 2006-08-25 | 1,354,000 | 16.36 | 16.52 | 16.18 | 16.30 | 00:00:00 | | 2006-08-28 | 1,310,200 | 16.39 | 16.65 | 16.26 | 16.54 | 00:00:00 | | 2006-08-29 | 1,963,500 | 16.55 | 16.57 | 16.32 | 16.42 | 00:00:00 | | 2006-08-30 | 1,765,300 | 16.37 | 16.59 | 16.29 | 16.50 | 00:00:00 | | 2006-08-31 | 1,557,600 | 16.58 | 16.69 | 16.35 | 16.44 | 00:00:00 | | 2006-09-01 | 1,519,200 | 16.50 | 16.71 | 16.29 | 16.32 | 00:00:00 | | 2006-09-05 | 1,457,900 | 16.26 | 16.55 | 16.16 | 16.47 | 00:00:00 | | 2006-09-06 | 4,712,200 | 16.30 | 16.43 | 15.99 | 16.02 | 00:00:00 | | 2006-09-07 | 1,620,800 | 16.06 | 16.13 | 15.78 | 15.79 | 00:00:00 | | 2006-09-08 | 2,120,300 | 15.86 | 16.20 | 15.77 | 16.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
