Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.65 (+0.99%) Cadence Design Sy - [Ticker: CDNS]Chart Cadence Design Sy  News Cadence Design Sy  Download Historical Prices for Metastock Cadence Design Sy and Others  Technical Analysis Cadence Design Sy  
Last Trade44.12Last Trade Time2018-11-29 - 00:00:00
Variation--0.65 (+0.99%)Open44.52
High44.62Low43.85
Volume1,106,620Average Volume (3m)0
YieldBid / Ask43.08 x 1,700 - 43.09 x 1,600
Former Close44.7752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-03-053,070,90019.6019.7519.4519.5900:00:00
2007-03-063,972,60019.6119.9619.4719.8900:00:00
2007-03-073,699,60019.8619.9119.5319.6500:00:00
2007-03-084,147,00019.7320.1519.7120.0300:00:00
2007-03-094,422,90020.2520.4920.2220.4600:00:00
2007-03-122,674,80020.3520.5020.2420.3200:00:00
2007-03-133,384,80020.2020.4320.0120.1100:00:00
2007-03-142,561,40020.0920.2919.9420.2700:00:00
2007-03-156,145,80020.2920.3420.1220.2700:00:00
2007-03-163,184,60020.1920.4220.0620.3700:00:00
2007-03-193,897,40020.4820.7420.4520.5600:00:00
2007-03-202,217,50020.6020.7720.4820.6600:00:00
2007-03-215,056,80020.7921.1420.6221.1000:00:00
2007-03-223,368,30021.1321.2220.8921.1000:00:00
2007-03-232,641,10021.0921.1920.9221.0400:00:00
2007-03-263,103,40021.0021.2320.8021.2200:00:00
2007-03-274,641,30021.0821.2220.8020.9800:00:00
2007-03-282,933,50020.9821.1420.8521.0000:00:00
2007-03-293,318,00021.0721.1920.7220.9400:00:00
2007-03-302,701,80021.0021.0820.8821.0600:00:00
2007-04-022,982,10021.1021.2620.9421.2300:00:00
2007-04-034,645,80021.3521.4921.3021.4200:00:00
2007-04-043,421,70021.3821.6621.3821.6500:00:00
2007-04-052,799,10021.6821.7221.5421.6800:00:00
2007-04-094,682,90021.6322.0621.5822.0100:00:00
2007-04-103,164,30022.0122.2021.8922.1300:00:00
2007-04-113,598,50022.0822.2821.9322.2100:00:00
2007-04-128,134,10022.1622.8321.9622.6800:00:00
2007-04-133,799,80022.6822.7722.3522.4200:00:00
2007-04-162,979,40022.3422.7222.3422.6800:00:00
2007-04-174,961,80022.7422.9422.6222.8300:00:00
2007-04-182,721,60022.8022.8122.5022.7300:00:00
2007-04-191,792,50022.5122.7222.4122.5900:00:00
2007-04-204,567,00022.8122.9422.7222.8900:00:00
2007-04-232,272,90022.7922.9822.6222.9600:00:00
2007-04-242,717,50022.9722.9922.7022.7900:00:00
2007-04-253,142,40022.6923.0822.4022.9400:00:00
2007-04-264,180,40022.1822.7521.9522.7500:00:00
2007-04-272,840,10022.7122.9222.6822.8600:00:00
2007-04-305,479,90022.8122.8722.1222.2000:00:00
2007-05-014,846,90022.1322.4022.0222.2900:00:00
2007-05-022,892,00022.3522.5022.1422.4800:00:00
2007-05-032,781,70022.5022.5222.2022.5000:00:00
2007-05-042,007,30022.5522.5922.3122.5600:00:00
2007-05-072,138,90022.2722.4722.2322.4200:00:00
2007-05-082,389,90022.3622.4322.0722.2600:00:00
2007-05-091,699,60022.1122.5022.0322.4400:00:00
2007-05-102,270,90022.3122.3621.9522.0900:00:00
2007-05-111,987,10022.0322.2321.8822.1500:00:00
2007-05-145,207,50022.2022.3421.6621.9800:00:00
2007-05-153,741,90022.0022.0021.5121.5800:00:00
2007-05-163,013,40021.7421.7521.2221.6000:00:00
2007-05-171,585,40021.5421.6421.3921.5500:00:00
2007-05-182,316,50021.6121.7521.3721.6500:00:00
2007-05-214,152,10021.7922.0121.5621.9600:00:00
2007-05-222,874,30021.7422.1421.7422.0700:00:00
2007-05-233,117,80022.0222.2421.9021.9900:00:00
2007-05-245,874,00022.0522.0921.1421.3800:00:00
2007-05-253,893,30021.4122.1821.2321.6800:00:00
2007-05-293,247,00021.6721.9221.3821.5900:00:00
2007-05-304,490,20021.4322.2021.3722.2000:00:00
2007-05-318,281,00022.1322.7422.1322.7100:00:00
2007-06-013,484,30022.8423.0022.7122.9000:00:00
2007-06-0421,348,60024.8124.9024.0524.2200:00:00
2007-06-055,786,40023.9624.3123.8824.1900:00:00
2007-06-067,469,40024.0324.3023.6424.1800:00:00
2007-06-074,495,50024.0024.1823.6723.7700:00:00
2007-06-084,652,10023.6823.8323.4723.7500:00:00
2007-06-114,910,60023.6823.7623.3223.5900:00:00
2007-06-124,883,20023.4223.6723.2423.4100:00:00
2007-06-132,933,10023.4323.4323.1023.3600:00:00
2007-06-144,056,40023.3723.6623.3023.5400:00:00
2007-06-157,118,40023.8123.8123.1523.3000:00:00
2007-06-1810,386,70022.0922.6321.7822.6000:00:00
2007-06-195,587,40022.5822.6322.3022.5900:00:00
2007-06-204,634,60022.5622.7122.1322.2100:00:00
2007-06-215,439,50022.2122.3021.7921.9000:00:00
2007-06-225,097,70021.7921.9921.5921.9000:00:00
2007-06-253,342,00021.8722.1721.6821.7600:00:00
2007-06-264,047,10021.8722.1221.6921.7800:00:00
2007-06-272,724,10021.5722.0621.5622.0200:00:00
2007-06-283,711,70021.8922.1321.8921.9700:00:00
2007-06-292,481,90022.0622.0821.7321.9600:00:00
2007-07-022,118,70022.0222.1321.7921.9700:00:00
2007-07-03706,40022.0622.1021.8621.9400:00:00
2007-07-052,983,80021.9222.0521.7022.0000:00:00
2007-07-063,436,40022.0022.0521.8522.0500:00:00
2007-07-092,432,50022.0122.0821.8421.9900:00:00
2007-07-102,807,70021.8622.0721.5621.6500:00:00
2007-07-112,469,60021.5721.8121.5621.6500:00:00
2007-07-124,839,80021.6021.8721.5121.6500:00:00
2007-07-132,697,80021.5721.8321.5721.6900:00:00
2007-07-163,453,10021.6122.1121.6122.0500:00:00
2007-07-172,460,80022.0522.3822.0122.2900:00:00
2007-07-185,631,30022.2222.5622.1622.3700:00:00
2007-07-194,423,60022.5222.7622.3822.6700:00:00
2007-07-205,757,90022.7822.8122.4422.5300:00:00
2007-07-234,398,70022.6222.6922.4422.4800:00:00
2007-07-244,644,30022.5422.6522.1522.4400:00:00
2007-07-253,246,90022.5022.6522.1722.4300:00:00
2007-07-267,482,40021.2522.9920.6521.9800:00:00
2007-07-274,192,50022.1722.1921.5521.5500:00:00
2007-07-304,528,30021.6721.8321.4321.6700:00:00
2007-07-315,057,00021.7022.0021.4021.4000:00:00
2007-08-015,006,70021.2521.4821.1321.4100:00:00
2007-08-023,298,60021.4021.4721.1121.2600:00:00
2007-08-034,142,40021.3021.3320.6720.7400:00:00
2007-08-064,821,10020.8820.9120.4320.7400:00:00
2007-08-075,951,60020.6420.6719.9320.2400:00:00
2007-08-086,546,80020.3820.3819.5419.9700:00:00
2007-08-095,433,90019.8920.8019.5319.9700:00:00
2007-08-104,309,10019.5320.6219.5320.2500:00:00
2007-08-134,592,90020.3720.9820.2920.8300:00:00
2007-08-143,143,90020.9321.0020.6120.6100:00:00
2007-08-153,540,50020.5120.9520.2720.4500:00:00
2007-08-164,048,00019.9920.4019.8920.3200:00:00
2007-08-173,888,90020.2520.5019.8020.3400:00:00
2007-08-202,740,80020.2620.6320.0620.5600:00:00
2007-08-213,626,90020.5620.9020.4820.6400:00:00
2007-08-224,120,00020.7521.2020.7021.1300:00:00
2007-08-232,934,90021.1921.3220.7721.2300:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources