|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 3,070,900 | 19.60 | 19.75 | 19.45 | 19.59 | 00:00:00 | 2007-03-06 | 3,972,600 | 19.61 | 19.96 | 19.47 | 19.89 | 00:00:00 | 2007-03-07 | 3,699,600 | 19.86 | 19.91 | 19.53 | 19.65 | 00:00:00 | 2007-03-08 | 4,147,000 | 19.73 | 20.15 | 19.71 | 20.03 | 00:00:00 | 2007-03-09 | 4,422,900 | 20.25 | 20.49 | 20.22 | 20.46 | 00:00:00 | 2007-03-12 | 2,674,800 | 20.35 | 20.50 | 20.24 | 20.32 | 00:00:00 | 2007-03-13 | 3,384,800 | 20.20 | 20.43 | 20.01 | 20.11 | 00:00:00 | 2007-03-14 | 2,561,400 | 20.09 | 20.29 | 19.94 | 20.27 | 00:00:00 | 2007-03-15 | 6,145,800 | 20.29 | 20.34 | 20.12 | 20.27 | 00:00:00 | 2007-03-16 | 3,184,600 | 20.19 | 20.42 | 20.06 | 20.37 | 00:00:00 | 2007-03-19 | 3,897,400 | 20.48 | 20.74 | 20.45 | 20.56 | 00:00:00 | 2007-03-20 | 2,217,500 | 20.60 | 20.77 | 20.48 | 20.66 | 00:00:00 | 2007-03-21 | 5,056,800 | 20.79 | 21.14 | 20.62 | 21.10 | 00:00:00 | 2007-03-22 | 3,368,300 | 21.13 | 21.22 | 20.89 | 21.10 | 00:00:00 | 2007-03-23 | 2,641,100 | 21.09 | 21.19 | 20.92 | 21.04 | 00:00:00 | 2007-03-26 | 3,103,400 | 21.00 | 21.23 | 20.80 | 21.22 | 00:00:00 | 2007-03-27 | 4,641,300 | 21.08 | 21.22 | 20.80 | 20.98 | 00:00:00 | 2007-03-28 | 2,933,500 | 20.98 | 21.14 | 20.85 | 21.00 | 00:00:00 | 2007-03-29 | 3,318,000 | 21.07 | 21.19 | 20.72 | 20.94 | 00:00:00 | 2007-03-30 | 2,701,800 | 21.00 | 21.08 | 20.88 | 21.06 | 00:00:00 | 2007-04-02 | 2,982,100 | 21.10 | 21.26 | 20.94 | 21.23 | 00:00:00 | 2007-04-03 | 4,645,800 | 21.35 | 21.49 | 21.30 | 21.42 | 00:00:00 | 2007-04-04 | 3,421,700 | 21.38 | 21.66 | 21.38 | 21.65 | 00:00:00 | 2007-04-05 | 2,799,100 | 21.68 | 21.72 | 21.54 | 21.68 | 00:00:00 | 2007-04-09 | 4,682,900 | 21.63 | 22.06 | 21.58 | 22.01 | 00:00:00 | 2007-04-10 | 3,164,300 | 22.01 | 22.20 | 21.89 | 22.13 | 00:00:00 | 2007-04-11 | 3,598,500 | 22.08 | 22.28 | 21.93 | 22.21 | 00:00:00 | 2007-04-12 | 8,134,100 | 22.16 | 22.83 | 21.96 | 22.68 | 00:00:00 | 2007-04-13 | 3,799,800 | 22.68 | 22.77 | 22.35 | 22.42 | 00:00:00 | 2007-04-16 | 2,979,400 | 22.34 | 22.72 | 22.34 | 22.68 | 00:00:00 | 2007-04-17 | 4,961,800 | 22.74 | 22.94 | 22.62 | 22.83 | 00:00:00 | 2007-04-18 | 2,721,600 | 22.80 | 22.81 | 22.50 | 22.73 | 00:00:00 | 2007-04-19 | 1,792,500 | 22.51 | 22.72 | 22.41 | 22.59 | 00:00:00 | 2007-04-20 | 4,567,000 | 22.81 | 22.94 | 22.72 | 22.89 | 00:00:00 | 2007-04-23 | 2,272,900 | 22.79 | 22.98 | 22.62 | 22.96 | 00:00:00 | 2007-04-24 | 2,717,500 | 22.97 | 22.99 | 22.70 | 22.79 | 00:00:00 | 2007-04-25 | 3,142,400 | 22.69 | 23.08 | 22.40 | 22.94 | 00:00:00 | 2007-04-26 | 4,180,400 | 22.18 | 22.75 | 21.95 | 22.75 | 00:00:00 | 2007-04-27 | 2,840,100 | 22.71 | 22.92 | 22.68 | 22.86 | 00:00:00 | 2007-04-30 | 5,479,900 | 22.81 | 22.87 | 22.12 | 22.20 | 00:00:00 | 2007-05-01 | 4,846,900 | 22.13 | 22.40 | 22.02 | 22.29 | 00:00:00 | 2007-05-02 | 2,892,000 | 22.35 | 22.50 | 22.14 | 22.48 | 00:00:00 | 2007-05-03 | 2,781,700 | 22.50 | 22.52 | 22.20 | 22.50 | 00:00:00 | 2007-05-04 | 2,007,300 | 22.55 | 22.59 | 22.31 | 22.56 | 00:00:00 | 2007-05-07 | 2,138,900 | 22.27 | 22.47 | 22.23 | 22.42 | 00:00:00 | 2007-05-08 | 2,389,900 | 22.36 | 22.43 | 22.07 | 22.26 | 00:00:00 | 2007-05-09 | 1,699,600 | 22.11 | 22.50 | 22.03 | 22.44 | 00:00:00 | 2007-05-10 | 2,270,900 | 22.31 | 22.36 | 21.95 | 22.09 | 00:00:00 | 2007-05-11 | 1,987,100 | 22.03 | 22.23 | 21.88 | 22.15 | 00:00:00 | 2007-05-14 | 5,207,500 | 22.20 | 22.34 | 21.66 | 21.98 | 00:00:00 | 2007-05-15 | 3,741,900 | 22.00 | 22.00 | 21.51 | 21.58 | 00:00:00 | 2007-05-16 | 3,013,400 | 21.74 | 21.75 | 21.22 | 21.60 | 00:00:00 | 2007-05-17 | 1,585,400 | 21.54 | 21.64 | 21.39 | 21.55 | 00:00:00 | 2007-05-18 | 2,316,500 | 21.61 | 21.75 | 21.37 | 21.65 | 00:00:00 | 2007-05-21 | 4,152,100 | 21.79 | 22.01 | 21.56 | 21.96 | 00:00:00 | 2007-05-22 | 2,874,300 | 21.74 | 22.14 | 21.74 | 22.07 | 00:00:00 | 2007-05-23 | 3,117,800 | 22.02 | 22.24 | 21.90 | 21.99 | 00:00:00 | 2007-05-24 | 5,874,000 | 22.05 | 22.09 | 21.14 | 21.38 | 00:00:00 | 2007-05-25 | 3,893,300 | 21.41 | 22.18 | 21.23 | 21.68 | 00:00:00 | 2007-05-29 | 3,247,000 | 21.67 | 21.92 | 21.38 | 21.59 | 00:00:00 | 2007-05-30 | 4,490,200 | 21.43 | 22.20 | 21.37 | 22.20 | 00:00:00 | 2007-05-31 | 8,281,000 | 22.13 | 22.74 | 22.13 | 22.71 | 00:00:00 | 2007-06-01 | 3,484,300 | 22.84 | 23.00 | 22.71 | 22.90 | 00:00:00 | 2007-06-04 | 21,348,600 | 24.81 | 24.90 | 24.05 | 24.22 | 00:00:00 | 2007-06-05 | 5,786,400 | 23.96 | 24.31 | 23.88 | 24.19 | 00:00:00 | 2007-06-06 | 7,469,400 | 24.03 | 24.30 | 23.64 | 24.18 | 00:00:00 | 2007-06-07 | 4,495,500 | 24.00 | 24.18 | 23.67 | 23.77 | 00:00:00 | 2007-06-08 | 4,652,100 | 23.68 | 23.83 | 23.47 | 23.75 | 00:00:00 | 2007-06-11 | 4,910,600 | 23.68 | 23.76 | 23.32 | 23.59 | 00:00:00 | 2007-06-12 | 4,883,200 | 23.42 | 23.67 | 23.24 | 23.41 | 00:00:00 | 2007-06-13 | 2,933,100 | 23.43 | 23.43 | 23.10 | 23.36 | 00:00:00 | 2007-06-14 | 4,056,400 | 23.37 | 23.66 | 23.30 | 23.54 | 00:00:00 | 2007-06-15 | 7,118,400 | 23.81 | 23.81 | 23.15 | 23.30 | 00:00:00 | 2007-06-18 | 10,386,700 | 22.09 | 22.63 | 21.78 | 22.60 | 00:00:00 | 2007-06-19 | 5,587,400 | 22.58 | 22.63 | 22.30 | 22.59 | 00:00:00 | 2007-06-20 | 4,634,600 | 22.56 | 22.71 | 22.13 | 22.21 | 00:00:00 | 2007-06-21 | 5,439,500 | 22.21 | 22.30 | 21.79 | 21.90 | 00:00:00 | 2007-06-22 | 5,097,700 | 21.79 | 21.99 | 21.59 | 21.90 | 00:00:00 | 2007-06-25 | 3,342,000 | 21.87 | 22.17 | 21.68 | 21.76 | 00:00:00 | 2007-06-26 | 4,047,100 | 21.87 | 22.12 | 21.69 | 21.78 | 00:00:00 | 2007-06-27 | 2,724,100 | 21.57 | 22.06 | 21.56 | 22.02 | 00:00:00 | 2007-06-28 | 3,711,700 | 21.89 | 22.13 | 21.89 | 21.97 | 00:00:00 | 2007-06-29 | 2,481,900 | 22.06 | 22.08 | 21.73 | 21.96 | 00:00:00 | 2007-07-02 | 2,118,700 | 22.02 | 22.13 | 21.79 | 21.97 | 00:00:00 | 2007-07-03 | 706,400 | 22.06 | 22.10 | 21.86 | 21.94 | 00:00:00 | 2007-07-05 | 2,983,800 | 21.92 | 22.05 | 21.70 | 22.00 | 00:00:00 | 2007-07-06 | 3,436,400 | 22.00 | 22.05 | 21.85 | 22.05 | 00:00:00 | 2007-07-09 | 2,432,500 | 22.01 | 22.08 | 21.84 | 21.99 | 00:00:00 | 2007-07-10 | 2,807,700 | 21.86 | 22.07 | 21.56 | 21.65 | 00:00:00 | 2007-07-11 | 2,469,600 | 21.57 | 21.81 | 21.56 | 21.65 | 00:00:00 | 2007-07-12 | 4,839,800 | 21.60 | 21.87 | 21.51 | 21.65 | 00:00:00 | 2007-07-13 | 2,697,800 | 21.57 | 21.83 | 21.57 | 21.69 | 00:00:00 | 2007-07-16 | 3,453,100 | 21.61 | 22.11 | 21.61 | 22.05 | 00:00:00 | 2007-07-17 | 2,460,800 | 22.05 | 22.38 | 22.01 | 22.29 | 00:00:00 | 2007-07-18 | 5,631,300 | 22.22 | 22.56 | 22.16 | 22.37 | 00:00:00 | 2007-07-19 | 4,423,600 | 22.52 | 22.76 | 22.38 | 22.67 | 00:00:00 | 2007-07-20 | 5,757,900 | 22.78 | 22.81 | 22.44 | 22.53 | 00:00:00 | 2007-07-23 | 4,398,700 | 22.62 | 22.69 | 22.44 | 22.48 | 00:00:00 | 2007-07-24 | 4,644,300 | 22.54 | 22.65 | 22.15 | 22.44 | 00:00:00 | 2007-07-25 | 3,246,900 | 22.50 | 22.65 | 22.17 | 22.43 | 00:00:00 | 2007-07-26 | 7,482,400 | 21.25 | 22.99 | 20.65 | 21.98 | 00:00:00 | 2007-07-27 | 4,192,500 | 22.17 | 22.19 | 21.55 | 21.55 | 00:00:00 | 2007-07-30 | 4,528,300 | 21.67 | 21.83 | 21.43 | 21.67 | 00:00:00 | 2007-07-31 | 5,057,000 | 21.70 | 22.00 | 21.40 | 21.40 | 00:00:00 | 2007-08-01 | 5,006,700 | 21.25 | 21.48 | 21.13 | 21.41 | 00:00:00 | 2007-08-02 | 3,298,600 | 21.40 | 21.47 | 21.11 | 21.26 | 00:00:00 | 2007-08-03 | 4,142,400 | 21.30 | 21.33 | 20.67 | 20.74 | 00:00:00 | 2007-08-06 | 4,821,100 | 20.88 | 20.91 | 20.43 | 20.74 | 00:00:00 | 2007-08-07 | 5,951,600 | 20.64 | 20.67 | 19.93 | 20.24 | 00:00:00 | 2007-08-08 | 6,546,800 | 20.38 | 20.38 | 19.54 | 19.97 | 00:00:00 | 2007-08-09 | 5,433,900 | 19.89 | 20.80 | 19.53 | 19.97 | 00:00:00 | 2007-08-10 | 4,309,100 | 19.53 | 20.62 | 19.53 | 20.25 | 00:00:00 | 2007-08-13 | 4,592,900 | 20.37 | 20.98 | 20.29 | 20.83 | 00:00:00 | 2007-08-14 | 3,143,900 | 20.93 | 21.00 | 20.61 | 20.61 | 00:00:00 | 2007-08-15 | 3,540,500 | 20.51 | 20.95 | 20.27 | 20.45 | 00:00:00 | 2007-08-16 | 4,048,000 | 19.99 | 20.40 | 19.89 | 20.32 | 00:00:00 | 2007-08-17 | 3,888,900 | 20.25 | 20.50 | 19.80 | 20.34 | 00:00:00 | 2007-08-20 | 2,740,800 | 20.26 | 20.63 | 20.06 | 20.56 | 00:00:00 | 2007-08-21 | 3,626,900 | 20.56 | 20.90 | 20.48 | 20.64 | 00:00:00 | 2007-08-22 | 4,120,000 | 20.75 | 21.20 | 20.70 | 21.13 | 00:00:00 | 2007-08-23 | 2,934,900 | 21.19 | 21.32 | 20.77 | 21.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|