|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,120,300 | 15.86 | 16.20 | 15.77 | 16.13 | 00:00:00 | | 2006-09-11 | 1,297,100 | 16.08 | 16.12 | 15.80 | 16.10 | 00:00:00 | | 2006-09-12 | 2,028,600 | 16.03 | 16.48 | 15.85 | 16.48 | 00:00:00 | | 2006-09-13 | 2,654,000 | 16.40 | 16.82 | 16.40 | 16.72 | 00:00:00 | | 2006-09-14 | 1,394,400 | 16.67 | 16.74 | 16.50 | 16.62 | 00:00:00 | | 2006-09-15 | 2,882,500 | 16.70 | 16.77 | 16.49 | 16.49 | 00:00:00 | | 2006-09-18 | 845,400 | 16.55 | 16.69 | 16.42 | 16.46 | 00:00:00 | | 2006-09-19 | 1,374,400 | 16.46 | 16.72 | 16.37 | 16.63 | 00:00:00 | | 2006-09-20 | 1,515,300 | 16.73 | 16.87 | 16.63 | 16.78 | 00:00:00 | | 2006-09-21 | 1,337,600 | 16.75 | 16.86 | 16.58 | 16.58 | 00:00:00 | | 2006-09-22 | 1,226,000 | 16.54 | 16.73 | 16.31 | 16.45 | 00:00:00 | | 2006-09-25 | 2,024,600 | 16.56 | 16.70 | 16.33 | 16.61 | 00:00:00 | | 2006-09-26 | 1,094,100 | 16.56 | 16.84 | 16.45 | 16.82 | 00:00:00 | | 2006-09-27 | 1,320,500 | 16.77 | 16.95 | 16.70 | 16.75 | 00:00:00 | | 2006-09-28 | 1,895,700 | 16.80 | 17.03 | 16.74 | 17.02 | 00:00:00 | | 2006-09-29 | 1,505,400 | 17.05 | 17.19 | 16.89 | 16.96 | 00:00:00 | | 2006-10-02 | 1,451,600 | 17.02 | 17.07 | 16.75 | 16.77 | 00:00:00 | | 2006-10-03 | 1,390,900 | 16.77 | 17.10 | 16.70 | 16.82 | 00:00:00 | | 2006-10-04 | 1,914,400 | 16.76 | 17.40 | 16.76 | 17.32 | 00:00:00 | | 2006-10-05 | 2,314,700 | 17.21 | 17.51 | 17.12 | 17.43 | 00:00:00 | | 2006-10-06 | 1,892,100 | 17.41 | 17.54 | 17.22 | 17.39 | 00:00:00 | | 2006-10-09 | 948,300 | 17.28 | 17.47 | 17.13 | 17.36 | 00:00:00 | | 2006-10-10 | 1,260,600 | 17.36 | 17.49 | 17.23 | 17.47 | 00:00:00 | | 2006-10-11 | 2,010,400 | 17.50 | 17.57 | 17.31 | 17.50 | 00:00:00 | | 2006-10-12 | 2,003,300 | 17.62 | 17.85 | 17.49 | 17.79 | 00:00:00 | | 2006-10-13 | 2,965,200 | 17.84 | 18.14 | 17.63 | 17.90 | 00:00:00 | | 2006-10-16 | 1,731,200 | 17.94 | 17.94 | 17.62 | 17.73 | 00:00:00 | | 2006-10-17 | 1,133,000 | 17.78 | 17.86 | 17.45 | 17.68 | 00:00:00 | | 2006-10-18 | 1,242,300 | 17.84 | 17.94 | 17.64 | 17.71 | 00:00:00 | | 2006-10-19 | 864,000 | 17.62 | 17.74 | 17.51 | 17.68 | 00:00:00 | | 2006-10-20 | 1,287,600 | 17.74 | 17.75 | 17.43 | 17.58 | 00:00:00 | | 2006-10-23 | 1,209,500 | 17.44 | 17.96 | 17.42 | 17.92 | 00:00:00 | | 2006-10-24 | 926,500 | 17.82 | 17.88 | 17.59 | 17.71 | 00:00:00 | | 2006-10-25 | 1,183,400 | 17.64 | 17.87 | 17.53 | 17.67 | 00:00:00 | | 2006-10-26 | 2,564,300 | 17.63 | 18.02 | 17.41 | 17.80 | 00:00:00 | | 2006-10-27 | 2,613,600 | 17.80 | 17.92 | 17.66 | 17.75 | 00:00:00 | | 2006-10-30 | 2,052,100 | 17.67 | 17.82 | 17.63 | 17.79 | 00:00:00 | | 2006-10-31 | 1,811,400 | 17.69 | 17.97 | 17.61 | 17.86 | 00:00:00 | | 2006-11-01 | 2,261,300 | 17.97 | 18.05 | 17.80 | 17.84 | 00:00:00 | | 2006-11-02 | 2,461,900 | 17.80 | 18.22 | 17.79 | 18.15 | 00:00:00 | | 2006-11-03 | 3,791,700 | 18.08 | 18.20 | 17.94 | 17.95 | 00:00:00 | | 2006-11-06 | 2,034,800 | 18.01 | 18.42 | 18.01 | 18.38 | 00:00:00 | | 2006-11-07 | 2,679,700 | 18.39 | 18.50 | 18.33 | 18.43 | 00:00:00 | | 2006-11-08 | 2,106,300 | 18.30 | 18.63 | 18.29 | 18.62 | 00:00:00 | | 2006-11-09 | 3,407,500 | 18.62 | 18.65 | 18.29 | 18.37 | 00:00:00 | | 2006-11-10 | 3,331,800 | 18.47 | 18.87 | 18.47 | 18.81 | 00:00:00 | | 2006-11-13 | 2,400,400 | 18.27 | 18.85 | 18.25 | 18.68 | 00:00:00 | | 2006-11-14 | 2,625,700 | 18.63 | 18.78 | 18.61 | 18.76 | 00:00:00 | | 2006-11-15 | 2,260,600 | 18.80 | 18.95 | 18.74 | 18.85 | 00:00:00 | | 2006-11-16 | 2,248,600 | 18.98 | 18.99 | 18.71 | 18.83 | 00:00:00 | | 2006-11-17 | 2,253,000 | 18.80 | 18.85 | 18.62 | 18.70 | 00:00:00 | | 2006-11-20 | 1,680,400 | 18.60 | 18.78 | 18.58 | 18.74 | 00:00:00 | | 2006-11-21 | 1,887,000 | 18.67 | 18.80 | 18.55 | 18.64 | 00:00:00 | | 2006-11-22 | 1,672,300 | 18.57 | 18.70 | 18.34 | 18.69 | 00:00:00 | | 2006-11-24 | 1,046,000 | 18.63 | 18.63 | 18.44 | 18.60 | 00:00:00 | | 2006-11-27 | 2,430,000 | 18.59 | 18.59 | 18.02 | 18.08 | 00:00:00 | | 2006-11-28 | 2,598,200 | 18.10 | 18.44 | 17.90 | 18.39 | 00:00:00 | | 2006-11-29 | 1,266,500 | 18.45 | 18.55 | 18.17 | 18.40 | 00:00:00 | | 2006-11-30 | 2,069,800 | 18.48 | 18.69 | 18.29 | 18.38 | 00:00:00 | | 2006-12-01 | 2,390,500 | 18.38 | 18.41 | 17.94 | 18.16 | 00:00:00 | | 2006-12-04 | 2,166,500 | 18.14 | 18.54 | 17.92 | 18.48 | 00:00:00 | | 2006-12-05 | 2,359,900 | 18.50 | 18.50 | 18.04 | 18.11 | 00:00:00 | | 2006-12-06 | 1,996,000 | 18.04 | 18.20 | 17.88 | 18.00 | 00:00:00 | | 2006-12-07 | 2,751,400 | 18.04 | 18.14 | 17.55 | 17.67 | 00:00:00 | | 2006-12-08 | 2,799,600 | 17.60 | 17.96 | 17.45 | 17.69 | 00:00:00 | | 2006-12-11 | 2,318,800 | 17.65 | 17.99 | 17.63 | 17.86 | 00:00:00 | | 2006-12-12 | 2,740,400 | 17.78 | 17.89 | 17.42 | 17.59 | 00:00:00 | | 2006-12-13 | 6,580,700 | 17.98 | 18.00 | 17.76 | 18.00 | 00:00:00 | | 2006-12-14 | 29,121,100 | 17.94 | 18.75 | 17.94 | 18.41 | 00:00:00 | | 2006-12-15 | 7,699,900 | 18.56 | 18.75 | 18.53 | 18.66 | 00:00:00 | | 2006-12-18 | 3,863,500 | 18.67 | 18.74 | 18.09 | 18.29 | 00:00:00 | | 2006-12-19 | 6,185,500 | 18.13 | 18.45 | 17.83 | 18.25 | 00:00:00 | | 2006-12-20 | 3,486,500 | 18.46 | 18.62 | 18.12 | 18.14 | 00:00:00 | | 2006-12-21 | 1,686,300 | 18.15 | 18.38 | 18.06 | 18.15 | 00:00:00 | | 2006-12-22 | 1,463,900 | 18.20 | 18.25 | 17.90 | 17.93 | 00:00:00 | | 2006-12-26 | 962,900 | 17.93 | 18.00 | 17.83 | 17.95 | 00:00:00 | | 2006-12-27 | 2,821,300 | 17.95 | 18.21 | 17.82 | 18.19 | 00:00:00 | | 2006-12-28 | 2,025,500 | 18.10 | 18.11 | 17.79 | 17.83 | 00:00:00 | | 2006-12-29 | 2,553,600 | 17.78 | 18.12 | 17.73 | 17.91 | 00:00:00 | | 2007-01-03 | 5,240,400 | 17.99 | 18.41 | 17.65 | 18.15 | 00:00:00 | | 2007-01-04 | 4,729,800 | 18.17 | 18.17 | 17.73 | 18.02 | 00:00:00 | | 2007-01-05 | 2,881,600 | 18.05 | 18.19 | 17.89 | 18.06 | 00:00:00 | | 2007-01-08 | 3,510,800 | 18.03 | 18.14 | 17.80 | 18.03 | 00:00:00 | | 2007-01-09 | 4,197,900 | 18.04 | 18.18 | 17.90 | 18.13 | 00:00:00 | | 2007-01-10 | 2,542,900 | 17.93 | 18.13 | 17.88 | 18.04 | 00:00:00 | | 2007-01-11 | 3,233,400 | 18.04 | 18.39 | 18.04 | 18.23 | 00:00:00 | | 2007-01-12 | 2,212,500 | 18.27 | 18.41 | 18.14 | 18.14 | 00:00:00 | | 2007-01-16 | 2,986,800 | 18.13 | 18.25 | 18.07 | 18.10 | 00:00:00 | | 2007-01-17 | 4,792,400 | 18.10 | 18.23 | 17.92 | 18.17 | 00:00:00 | | 2007-01-18 | 3,208,700 | 18.20 | 18.39 | 17.96 | 18.07 | 00:00:00 | | 2007-01-19 | 4,687,500 | 17.91 | 18.27 | 17.87 | 18.23 | 00:00:00 | | 2007-01-22 | 3,114,000 | 18.32 | 18.32 | 17.86 | 18.05 | 00:00:00 | | 2007-01-23 | 3,126,900 | 18.01 | 18.38 | 18.01 | 18.20 | 00:00:00 | | 2007-01-24 | 3,287,200 | 18.15 | 18.50 | 18.15 | 18.46 | 00:00:00 | | 2007-01-25 | 3,438,500 | 18.36 | 18.37 | 17.97 | 17.97 | 00:00:00 | | 2007-01-26 | 3,347,900 | 18.04 | 18.10 | 17.92 | 17.97 | 00:00:00 | | 2007-01-29 | 2,564,000 | 17.92 | 18.30 | 17.92 | 18.25 | 00:00:00 | | 2007-01-30 | 5,538,700 | 18.25 | 18.76 | 18.09 | 18.70 | 00:00:00 | | 2007-01-31 | 5,375,500 | 18.77 | 19.03 | 18.52 | 18.92 | 00:00:00 | | 2007-02-01 | 12,754,800 | 19.47 | 20.10 | 19.45 | 20.06 | 00:00:00 | | 2007-02-02 | 6,650,200 | 19.60 | 20.31 | 19.42 | 20.06 | 00:00:00 | | 2007-02-05 | 5,122,100 | 19.65 | 20.18 | 19.65 | 20.06 | 00:00:00 | | 2007-02-06 | 4,506,600 | 20.00 | 20.31 | 19.92 | 20.27 | 00:00:00 | | 2007-02-07 | 4,430,000 | 20.22 | 20.59 | 20.22 | 20.54 | 00:00:00 | | 2007-02-08 | 4,431,900 | 20.52 | 20.60 | 20.18 | 20.24 | 00:00:00 | | 2007-02-09 | 3,679,400 | 20.35 | 20.56 | 20.18 | 20.34 | 00:00:00 | | 2007-02-12 | 2,165,200 | 20.30 | 20.31 | 20.09 | 20.27 | 00:00:00 | | 2007-02-13 | 3,168,200 | 20.26 | 20.50 | 20.22 | 20.38 | 00:00:00 | | 2007-02-14 | 3,945,600 | 20.40 | 20.65 | 20.39 | 20.58 | 00:00:00 | | 2007-02-15 | 2,985,700 | 20.55 | 20.75 | 20.41 | 20.72 | 00:00:00 | | 2007-02-16 | 2,766,700 | 20.62 | 20.74 | 20.59 | 20.62 | 00:00:00 | | 2007-02-20 | 4,145,800 | 20.41 | 21.00 | 20.34 | 20.94 | 00:00:00 | | 2007-02-21 | 3,829,800 | 20.88 | 21.23 | 20.88 | 21.16 | 00:00:00 | | 2007-02-22 | 4,892,800 | 21.11 | 21.20 | 21.04 | 21.07 | 00:00:00 | | 2007-02-23 | 2,722,600 | 21.06 | 21.11 | 20.92 | 20.97 | 00:00:00 | | 2007-02-26 | 7,300,500 | 20.90 | 21.00 | 20.61 | 20.71 | 00:00:00 | | 2007-02-27 | 6,578,000 | 20.43 | 20.53 | 20.00 | 20.00 | 00:00:00 | | 2007-02-28 | 2,800,700 | 19.84 | 20.25 | 19.71 | 19.94 | 00:00:00 | | 2007-03-01 | 3,465,300 | 19.47 | 20.10 | 19.26 | 20.01 | 00:00:00 | | 2007-03-02 | 2,794,800 | 19.95 | 19.95 | 19.59 | 19.65 | 00:00:00 | | 2007-03-05 | 3,070,900 | 19.60 | 19.75 | 19.45 | 19.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
