|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,934,900 | 21.19 | 21.32 | 20.77 | 21.23 | 00:00:00 | | 2007-08-24 | 1,959,700 | 21.22 | 21.49 | 21.06 | 21.44 | 00:00:00 | | 2007-08-27 | 1,264,900 | 21.42 | 21.53 | 21.20 | 21.48 | 00:00:00 | | 2007-08-28 | 2,113,600 | 21.30 | 21.48 | 20.74 | 20.81 | 00:00:00 | | 2007-08-29 | 1,973,400 | 20.90 | 21.39 | 20.82 | 21.36 | 00:00:00 | | 2007-08-30 | 1,648,600 | 21.20 | 21.60 | 21.09 | 21.44 | 00:00:00 | | 2007-08-31 | 1,784,800 | 21.72 | 21.76 | 21.42 | 21.72 | 00:00:00 | | 2007-09-04 | 2,191,000 | 21.75 | 22.14 | 21.55 | 21.94 | 00:00:00 | | 2007-09-05 | 2,242,900 | 21.91 | 22.13 | 21.76 | 22.01 | 00:00:00 | | 2007-09-06 | 1,901,900 | 22.15 | 22.15 | 21.60 | 21.86 | 00:00:00 | | 2007-09-07 | 1,630,900 | 21.76 | 21.95 | 21.54 | 21.70 | 00:00:00 | | 2007-09-10 | 2,830,800 | 21.70 | 21.76 | 21.27 | 21.42 | 00:00:00 | | 2007-09-11 | 1,748,100 | 21.49 | 21.72 | 21.31 | 21.64 | 00:00:00 | | 2007-09-12 | 1,797,000 | 21.56 | 21.84 | 21.41 | 21.60 | 00:00:00 | | 2007-09-13 | 1,993,800 | 21.50 | 21.90 | 21.35 | 21.83 | 00:00:00 | | 2007-09-14 | 1,239,300 | 21.64 | 21.96 | 21.56 | 21.90 | 00:00:00 | | 2007-09-17 | 2,254,300 | 21.77 | 21.99 | 21.66 | 21.86 | 00:00:00 | | 2007-09-18 | 3,406,000 | 22.00 | 22.31 | 21.78 | 22.21 | 00:00:00 | | 2007-09-19 | 3,177,100 | 22.30 | 22.50 | 21.73 | 22.06 | 00:00:00 | | 2007-09-20 | 3,141,600 | 22.04 | 22.21 | 21.76 | 21.90 | 00:00:00 | | 2007-09-21 | 4,380,300 | 21.90 | 22.17 | 21.89 | 21.99 | 00:00:00 | | 2007-09-24 | 1,735,000 | 22.00 | 22.05 | 21.65 | 21.91 | 00:00:00 | | 2007-09-25 | 2,611,800 | 21.80 | 22.24 | 21.80 | 22.09 | 00:00:00 | | 2007-09-26 | 1,724,900 | 22.17 | 22.50 | 22.02 | 22.25 | 00:00:00 | | 2007-09-27 | 998,600 | 22.35 | 22.37 | 22.10 | 22.34 | 00:00:00 | | 2007-09-28 | 3,176,200 | 22.38 | 22.64 | 22.01 | 22.19 | 00:00:00 | | 2007-10-01 | 2,632,700 | 22.10 | 22.35 | 22.02 | 22.25 | 00:00:00 | | 2007-10-02 | 1,955,400 | 22.25 | 22.45 | 21.95 | 22.14 | 00:00:00 | | 2007-10-03 | 2,492,300 | 22.12 | 22.23 | 21.88 | 22.02 | 00:00:00 | | 2007-10-04 | 2,304,700 | 22.00 | 22.10 | 21.80 | 21.91 | 00:00:00 | | 2007-10-05 | 3,172,400 | 22.00 | 22.33 | 21.79 | 22.20 | 00:00:00 | | 2007-10-08 | 1,084,100 | 22.08 | 22.19 | 21.98 | 22.15 | 00:00:00 | | 2007-10-09 | 4,250,400 | 22.08 | 22.15 | 21.77 | 21.92 | 00:00:00 | | 2007-10-10 | 4,123,400 | 21.89 | 22.13 | 21.75 | 21.85 | 00:00:00 | | 2007-10-11 | 3,709,400 | 21.88 | 22.04 | 21.28 | 21.42 | 00:00:00 | | 2007-10-12 | 2,592,800 | 21.37 | 22.00 | 21.24 | 21.85 | 00:00:00 | | 2007-10-15 | 2,099,900 | 21.72 | 21.77 | 21.52 | 21.75 | 00:00:00 | | 2007-10-16 | 1,910,700 | 21.51 | 21.92 | 21.51 | 21.69 | 00:00:00 | | 2007-10-17 | 1,808,200 | 21.66 | 22.05 | 21.43 | 21.84 | 00:00:00 | | 2007-10-18 | 1,518,500 | 21.79 | 22.25 | 21.74 | 22.13 | 00:00:00 | | 2007-10-19 | 2,346,000 | 22.25 | 22.32 | 21.56 | 21.65 | 00:00:00 | | 2007-10-22 | 2,366,400 | 21.63 | 22.09 | 21.35 | 21.85 | 00:00:00 | | 2007-10-23 | 1,657,100 | 21.64 | 21.93 | 21.53 | 21.88 | 00:00:00 | | 2007-10-24 | 2,652,300 | 21.65 | 21.92 | 21.28 | 21.69 | 00:00:00 | | 2007-10-25 | 12,047,800 | 20.62 | 20.88 | 19.02 | 19.32 | 00:00:00 | | 2007-10-26 | 5,351,800 | 19.52 | 19.84 | 19.10 | 19.74 | 00:00:00 | | 2007-10-29 | 4,046,900 | 19.64 | 19.75 | 19.46 | 19.72 | 00:00:00 | | 2007-10-30 | 5,080,000 | 19.57 | 19.84 | 19.50 | 19.54 | 00:00:00 | | 2007-10-31 | 5,148,500 | 19.50 | 19.67 | 19.34 | 19.60 | 00:00:00 | | 2007-11-01 | 4,950,900 | 19.47 | 19.51 | 18.91 | 18.96 | 00:00:00 | | 2007-11-02 | 9,126,700 | 19.19 | 19.19 | 18.36 | 18.50 | 00:00:00 | | 2007-11-05 | 6,283,100 | 18.33 | 18.40 | 17.92 | 18.16 | 00:00:00 | | 2007-11-06 | 4,864,100 | 18.29 | 18.34 | 17.80 | 18.25 | 00:00:00 | | 2007-11-07 | 4,506,700 | 18.03 | 18.08 | 17.68 | 17.70 | 00:00:00 | | 2007-11-08 | 7,397,900 | 17.68 | 17.78 | 16.96 | 17.37 | 00:00:00 | | 2007-11-09 | 5,840,700 | 17.12 | 17.33 | 16.88 | 17.08 | 00:00:00 | | 2007-11-12 | 3,785,400 | 17.12 | 17.30 | 16.88 | 17.03 | 00:00:00 | | 2007-11-13 | 3,498,000 | 17.01 | 17.28 | 16.92 | 17.20 | 00:00:00 | | 2007-11-14 | 4,638,900 | 17.19 | 17.36 | 16.91 | 16.94 | 00:00:00 | | 2007-11-15 | 2,800,600 | 16.89 | 17.13 | 16.73 | 16.84 | 00:00:00 | | 2007-11-16 | 4,172,200 | 17.02 | 17.34 | 16.81 | 17.14 | 00:00:00 | | 2007-11-19 | 2,399,300 | 17.00 | 17.08 | 16.69 | 16.69 | 00:00:00 | | 2007-11-20 | 2,873,200 | 16.75 | 16.96 | 16.31 | 16.58 | 00:00:00 | | 2007-11-21 | 2,279,600 | 16.48 | 16.69 | 16.30 | 16.41 | 00:00:00 | | 2007-11-23 | 1,017,100 | 16.43 | 16.68 | 16.34 | 16.63 | 00:00:00 | | 2007-11-26 | 2,471,800 | 16.58 | 16.76 | 16.21 | 16.21 | 00:00:00 | | 2007-11-27 | 4,208,800 | 16.19 | 16.34 | 15.96 | 16.04 | 00:00:00 | | 2007-11-28 | 3,920,600 | 16.16 | 16.37 | 16.15 | 16.28 | 00:00:00 | | 2007-11-29 | 2,338,600 | 16.18 | 16.55 | 16.14 | 16.53 | 00:00:00 | | 2007-11-30 | 3,546,500 | 16.58 | 16.94 | 16.50 | 16.60 | 00:00:00 | | 2007-12-03 | 3,125,400 | 16.31 | 16.47 | 16.09 | 16.29 | 00:00:00 | | 2007-12-04 | 3,394,300 | 16.15 | 16.29 | 15.96 | 16.01 | 00:00:00 | | 2007-12-05 | 3,089,200 | 16.22 | 16.83 | 16.09 | 16.83 | 00:00:00 | | 2007-12-06 | 3,158,200 | 16.79 | 17.03 | 16.70 | 17.00 | 00:00:00 | | 2007-12-07 | 2,432,800 | 17.02 | 17.10 | 16.91 | 17.01 | 00:00:00 | | 2007-12-10 | 1,815,500 | 16.94 | 17.26 | 16.94 | 17.17 | 00:00:00 | | 2007-12-11 | 3,969,500 | 17.15 | 17.47 | 16.95 | 16.97 | 00:00:00 | | 2007-12-12 | 3,689,300 | 17.27 | 17.52 | 17.03 | 17.43 | 00:00:00 | | 2007-12-13 | 3,833,600 | 17.48 | 17.74 | 17.42 | 17.63 | 00:00:00 | | 2007-12-14 | 1,931,400 | 17.44 | 17.51 | 17.04 | 17.12 | 00:00:00 | | 2007-12-17 | 2,348,900 | 17.03 | 17.10 | 16.69 | 16.71 | 00:00:00 | | 2007-12-18 | 1,999,900 | 16.92 | 17.04 | 16.61 | 16.71 | 00:00:00 | | 2007-12-19 | 1,856,900 | 16.75 | 16.84 | 16.52 | 16.58 | 00:00:00 | | 2007-12-20 | 2,501,100 | 16.67 | 16.75 | 16.39 | 16.65 | 00:00:00 | | 2007-12-21 | 5,285,600 | 16.98 | 17.26 | 16.91 | 17.15 | 00:00:00 | | 2007-12-24 | 826,800 | 17.14 | 17.24 | 17.06 | 17.24 | 00:00:00 | | 2007-12-26 | 1,054,100 | 17.14 | 17.36 | 17.08 | 17.28 | 00:00:00 | | 2007-12-27 | 1,525,500 | 17.20 | 17.24 | 16.94 | 17.01 | 00:00:00 | | 2007-12-28 | 1,399,400 | 16.96 | 17.07 | 16.92 | 17.03 | 00:00:00 | | 2007-12-31 | 1,811,400 | 17.02 | 17.18 | 16.93 | 17.01 | 00:00:00 | | 2008-01-02 | 3,617,900 | 16.93 | 17.04 | 16.76 | 16.80 | 00:00:00 | | 2008-01-03 | 2,644,700 | 16.96 | 17.08 | 16.75 | 16.79 | 00:00:00 | | 2008-01-04 | 3,946,500 | 16.64 | 16.68 | 16.10 | 16.23 | 00:00:00 | | 2008-01-07 | 3,157,100 | 16.25 | 16.38 | 15.94 | 16.03 | 00:00:00 | | 2008-01-08 | 3,560,400 | 16.04 | 16.13 | 15.45 | 15.45 | 00:00:00 | | 2008-01-09 | 5,320,700 | 15.44 | 15.71 | 15.12 | 15.38 | 00:00:00 | | 2008-01-10 | 3,148,400 | 15.22 | 15.55 | 15.08 | 15.35 | 00:00:00 | | 2008-01-11 | 3,503,300 | 15.14 | 15.29 | 14.92 | 14.96 | 00:00:00 | | 2008-01-14 | 3,329,500 | 15.03 | 15.31 | 14.99 | 15.22 | 00:00:00 | | 2008-01-15 | 3,548,100 | 15.07 | 15.09 | 14.66 | 14.66 | 00:00:00 | | 2008-01-16 | 3,868,200 | 14.71 | 15.42 | 14.68 | 15.23 | 00:00:00 | | 2008-01-17 | 3,935,700 | 15.15 | 15.26 | 14.80 | 14.82 | 00:00:00 | | 2008-01-18 | 2,983,700 | 15.21 | 15.40 | 14.50 | 14.89 | 00:00:00 | | 2008-01-22 | 5,008,300 | 14.41 | 14.60 | 14.23 | 14.24 | 00:00:00 | | 2008-01-23 | 6,827,300 | 13.64 | 14.47 | 13.51 | 14.46 | 00:00:00 | | 2008-01-24 | 5,826,700 | 14.73 | 14.96 | 14.30 | 14.90 | 00:00:00 | | 2008-01-25 | 3,936,400 | 15.15 | 15.15 | 14.63 | 14.64 | 00:00:00 | | 2008-01-28 | 4,057,900 | 14.70 | 14.76 | 14.43 | 14.64 | 00:00:00 | | 2008-01-29 | 2,778,400 | 14.77 | 14.94 | 14.47 | 14.93 | 00:00:00 | | 2008-01-30 | 5,828,800 | 14.92 | 15.33 | 14.69 | 15.16 | 00:00:00 | | 2008-01-31 | 53,507,400 | 10.94 | 11.19 | 9.89 | 10.15 | 00:00:00 | | 2008-02-01 | 24,612,100 | 10.13 | 10.64 | 10.11 | 10.61 | 00:00:00 | | 2008-02-04 | 12,940,000 | 10.62 | 11.03 | 10.62 | 10.93 | 00:00:00 | | 2008-02-05 | 10,544,700 | 10.63 | 10.97 | 10.60 | 10.89 | 00:00:00 | | 2008-02-06 | 12,935,700 | 10.95 | 11.26 | 10.52 | 10.52 | 00:00:00 | | 2008-02-07 | 7,469,900 | 10.33 | 10.90 | 10.27 | 10.69 | 00:00:00 | | 2008-02-08 | 5,141,800 | 10.69 | 10.79 | 10.49 | 10.66 | 00:00:00 | | 2008-02-11 | 4,595,800 | 10.67 | 10.77 | 10.51 | 10.70 | 00:00:00 | | 2008-02-12 | 4,872,500 | 10.80 | 10.94 | 10.70 | 10.82 | 00:00:00 | | 2008-02-13 | 7,958,500 | 10.93 | 11.49 | 10.91 | 11.43 | 00:00:00 | | 2008-02-14 | 8,107,700 | 11.43 | 11.45 | 10.94 | 10.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
