|
 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 | | 2008-02-14 | 8,107,700 | 11.43 | 11.45 | 10.94 | 10.94 | 00:00:00 | | 2008-02-15 | 4,699,200 | 10.86 | 10.96 | 10.77 | 10.93 | 00:00:00 | | 2008-02-19 | 6,065,900 | 11.26 | 11.33 | 10.83 | 10.88 | 00:00:00 | | 2008-02-20 | 4,553,500 | 10.85 | 10.89 | 10.74 | 10.86 | 00:00:00 | | 2008-02-21 | 6,651,000 | 11.11 | 11.55 | 11.11 | 11.25 | 00:00:00 | | 2008-02-22 | 4,218,000 | 11.29 | 11.32 | 10.77 | 10.99 | 00:00:00 | | 2008-02-25 | 4,068,500 | 10.97 | 11.12 | 10.83 | 11.04 | 00:00:00 | | 2008-02-26 | 4,720,600 | 11.09 | 11.33 | 10.98 | 11.11 | 00:00:00 | | 2008-02-27 | 4,112,700 | 11.11 | 11.31 | 11.01 | 11.19 | 00:00:00 | | 2008-02-28 | 4,159,000 | 11.06 | 11.15 | 10.98 | 10.99 | 00:00:00 | | 2008-02-29 | 5,522,000 | 10.77 | 10.85 | 10.62 | 10.62 | 00:00:00 | | 2008-03-03 | 6,381,500 | 10.70 | 11.20 | 10.62 | 11.09 | 00:00:00 | | 2008-03-04 | 6,041,600 | 11.04 | 11.06 | 10.74 | 11.05 | 00:00:00 | | 2008-03-05 | 5,949,700 | 11.10 | 11.16 | 10.99 | 11.15 | 00:00:00 | | 2008-03-06 | 6,104,200 | 11.11 | 11.14 | 10.67 | 10.67 | 00:00:00 | | 2008-03-07 | 4,714,600 | 10.65 | 11.01 | 10.64 | 10.77 | 00:00:00 | | 2008-03-10 | 3,878,500 | 10.80 | 10.87 | 10.69 | 10.70 | 00:00:00 | | 2008-03-11 | 5,990,300 | 10.85 | 10.99 | 10.55 | 10.91 | 00:00:00 | | 2008-03-12 | 5,216,600 | 10.98 | 11.29 | 10.87 | 11.07 | 00:00:00 | | 2008-03-13 | 4,358,100 | 10.99 | 11.25 | 10.83 | 11.19 | 00:00:00 | | 2008-03-14 | 5,117,600 | 11.26 | 11.26 | 10.83 | 11.02 | 00:00:00 | | 2008-03-17 | 5,032,800 | 10.79 | 10.86 | 10.48 | 10.51 | 00:00:00 | | 2008-03-18 | 3,998,600 | 10.70 | 10.87 | 10.51 | 10.87 | 00:00:00 | | 2008-03-19 | 4,388,000 | 10.97 | 11.16 | 10.78 | 10.78 | 00:00:00 | | 2008-03-20 | 4,635,600 | 10.79 | 11.00 | 10.61 | 10.96 | 00:00:00 | | 2008-03-24 | 3,623,300 | 10.98 | 11.40 | 10.98 | 11.37 | 00:00:00 | | 2008-03-25 | 3,215,300 | 11.40 | 11.49 | 11.25 | 11.41 | 00:00:00 | | 2008-03-26 | 2,186,000 | 11.33 | 11.42 | 11.13 | 11.25 | 00:00:00 | | 2008-03-27 | 4,167,900 | 11.16 | 11.24 | 10.65 | 10.68 | 00:00:00 | | 2008-03-28 | 3,239,000 | 10.74 | 10.85 | 10.59 | 10.66 | 00:00:00 | | 2008-03-31 | 2,882,100 | 10.75 | 10.80 | 10.56 | 10.68 | 00:00:00 | | 2008-04-01 | 4,068,900 | 10.83 | 10.99 | 10.74 | 10.93 | 00:00:00 | | 2008-04-02 | 2,746,000 | 10.96 | 11.18 | 10.94 | 11.10 | 00:00:00 | | 2008-04-03 | 3,669,100 | 11.03 | 11.37 | 11.03 | 11.31 | 00:00:00 | | 2008-04-04 | 3,619,500 | 11.35 | 11.37 | 11.21 | 11.28 | 00:00:00 | | 2008-04-07 | 3,367,400 | 11.31 | 11.41 | 11.14 | 11.19 | 00:00:00 | | 2008-04-08 | 2,763,700 | 11.11 | 11.27 | 11.07 | 11.15 | 00:00:00 | | 2008-04-09 | 2,788,800 | 11.13 | 11.22 | 10.96 | 11.07 | 00:00:00 | | 2008-04-10 | 4,309,500 | 11.10 | 11.25 | 10.95 | 11.23 | 00:00:00 | | 2008-04-11 | 4,181,300 | 11.11 | 11.19 | 10.79 | 10.83 | 00:00:00 | | 2008-04-14 | 3,730,300 | 10.84 | 11.00 | 10.75 | 10.80 | 00:00:00 | | 2008-04-15 | 4,339,600 | 10.78 | 10.88 | 10.64 | 10.72 | 00:00:00 | | 2008-04-16 | 4,312,500 | 10.83 | 11.13 | 10.79 | 11.11 | 00:00:00 | | 2008-04-17 | 3,341,300 | 11.11 | 11.18 | 10.94 | 11.02 | 00:00:00 | | 2008-04-18 | 4,708,000 | 11.24 | 11.35 | 11.06 | 11.21 | 00:00:00 | | 2008-04-21 | 4,409,800 | 11.13 | 11.18 | 11.03 | 11.17 | 00:00:00 | | 2008-04-22 | 2,871,000 | 11.15 | 11.15 | 10.91 | 10.93 | 00:00:00 | | 2008-04-23 | 7,051,000 | 10.95 | 11.44 | 10.93 | 11.24 | 00:00:00 | | 2008-04-24 | 6,708,000 | 11.14 | 11.47 | 11.14 | 11.39 | 00:00:00 | | 2008-04-25 | 4,759,100 | 11.41 | 11.52 | 11.32 | 11.44 | 00:00:00 | | 2008-04-28 | 4,365,400 | 11.45 | 11.56 | 11.33 | 11.34 | 00:00:00 | | 2008-04-29 | 4,211,500 | 11.24 | 11.48 | 11.00 | 11.17 | 00:00:00 | | 2008-04-30 | 5,956,300 | 11.24 | 11.28 | 10.98 | 11.13 | 00:00:00 | | 2008-05-01 | 5,201,900 | 11.22 | 11.48 | 11.07 | 11.41 | 00:00:00 | | 2008-05-02 | 5,258,900 | 11.46 | 11.50 | 11.14 | 11.22 | 00:00:00 | | 2008-05-05 | 4,110,100 | 11.17 | 11.23 | 10.97 | 11.00 | 00:00:00 | | 2008-05-06 | 3,247,000 | 11.02 | 11.17 | 10.94 | 11.06 | 00:00:00 | | 2008-05-07 | 4,386,100 | 11.08 | 11.08 | 10.77 | 10.78 | 00:00:00 | | 2008-05-08 | 3,281,900 | 10.93 | 11.04 | 10.69 | 10.96 | 00:00:00 | | 2008-05-09 | 2,571,600 | 10.87 | 11.07 | 10.82 | 10.97 | 00:00:00 | | 2008-05-12 | 3,476,700 | 11.05 | 11.15 | 10.85 | 11.00 | 00:00:00 | | 2008-05-13 | 3,931,500 | 11.00 | 11.01 | 10.75 | 10.91 | 00:00:00 | | 2008-05-14 | 4,197,300 | 10.97 | 11.25 | 10.92 | 11.12 | 00:00:00 | | 2008-05-15 | 2,402,100 | 11.08 | 11.26 | 11.08 | 11.25 | 00:00:00 | | 2008-05-16 | 3,038,800 | 11.33 | 11.39 | 11.12 | 11.19 | 00:00:00 | | 2008-05-19 | 2,940,800 | 11.23 | 11.30 | 11.10 | 11.12 | 00:00:00 | | 2008-05-20 | 4,175,700 | 11.21 | 11.23 | 11.07 | 11.14 | 00:00:00 | | 2008-05-21 | 5,417,100 | 11.10 | 11.20 | 11.06 | 11.10 | 00:00:00 | | 2008-05-22 | 4,477,000 | 11.11 | 11.31 | 11.07 | 11.27 | 00:00:00 | | 2008-05-23 | 3,396,500 | 11.27 | 11.27 | 11.08 | 11.17 | 00:00:00 | | 2008-05-27 | 3,819,500 | 11.17 | 11.34 | 11.10 | 11.21 | 00:00:00 | | 2008-05-28 | 3,918,900 | 11.20 | 11.34 | 11.11 | 11.26 | 00:00:00 | | 2008-05-29 | 4,701,100 | 11.29 | 11.73 | 11.23 | 11.67 | 00:00:00 | | 2008-05-30 | 4,290,300 | 11.62 | 11.73 | 11.47 | 11.62 | 00:00:00 | | 2008-06-02 | 3,794,200 | 11.55 | 11.69 | 11.20 | 11.29 | 00:00:00 | | 2008-06-03 | 3,945,200 | 11.32 | 11.45 | 11.18 | 11.23 | 00:00:00 | | 2008-06-04 | 4,219,500 | 11.21 | 11.69 | 11.21 | 11.51 | 00:00:00 | | 2008-06-05 | 3,278,100 | 11.55 | 11.66 | 11.34 | 11.66 | 00:00:00 | | 2008-06-06 | 3,691,300 | 11.58 | 11.65 | 11.34 | 11.42 | 00:00:00 | | 2008-06-09 | 4,590,800 | 11.42 | 11.53 | 11.19 | 11.42 | 00:00:00 | | 2008-06-10 | 6,074,300 | 11.30 | 11.40 | 11.25 | 11.29 | 00:00:00 | | 2008-06-11 | 5,294,000 | 11.26 | 11.33 | 11.19 | 11.25 | 00:00:00 | | 2008-06-12 | 6,840,300 | 11.25 | 11.58 | 11.25 | 11.43 | 00:00:00 | | 2008-06-13 | 12,261,500 | 11.53 | 11.56 | 11.37 | 11.52 | 00:00:00 | | 2008-06-16 | 3,848,300 | 11.42 | 11.72 | 11.35 | 11.59 | 00:00:00 | | 2008-06-17 | 22,095,200 | 11.30 | 11.41 | 10.79 | 10.84 | 00:00:00 | | 2008-06-18 | 6,748,100 | 10.84 | 10.97 | 10.75 | 10.82 | 00:00:00 | | 2008-06-19 | 5,139,600 | 10.78 | 10.95 | 10.75 | 10.94 | 00:00:00 | | 2008-06-20 | 5,332,200 | 10.83 | 10.92 | 10.74 | 10.81 | 00:00:00 | | 2008-06-23 | 3,636,800 | 10.84 | 10.90 | 10.62 | 10.64 | 00:00:00 | | 2008-06-24 | 2,068,100 | 10.55 | 10.79 | 10.47 | 10.65 | 00:00:00 | | 2008-06-25 | 2,616,300 | 10.65 | 10.91 | 10.58 | 10.79 | 00:00:00 | | 2008-06-26 | 2,918,900 | 10.62 | 10.77 | 10.51 | 10.54 | 00:00:00 | | 2008-06-27 | 5,778,400 | 10.59 | 10.60 | 10.02 | 10.14 | 00:00:00 | | 2008-06-30 | 2,321,900 | 10.09 | 10.28 | 10.04 | 10.10 | 00:00:00 | | 2008-07-01 | 3,443,200 | 10.04 | 10.14 | 9.72 | 10.13 | 00:00:00 | | 2008-07-02 | 3,513,800 | 9.96 | 10.17 | 9.80 | 9.80 | 00:00:00 | | 2008-07-03 | 1,380,000 | 9.89 | 9.99 | 9.70 | 9.71 | 00:00:00 | | 2008-07-07 | 2,407,700 | 9.73 | 9.89 | 9.56 | 9.72 | 00:00:00 | | 2008-07-08 | 3,358,700 | 9.77 | 9.86 | 9.59 | 9.83 | 00:00:00 | | 2008-07-09 | 2,303,600 | 9.78 | 10.00 | 9.63 | 9.64 | 00:00:00 | | 2008-07-10 | 2,689,600 | 9.69 | 9.96 | 9.63 | 9.84 | 00:00:00 | | 2008-07-11 | 3,304,300 | 9.77 | 9.83 | 9.42 | 9.80 | 00:00:00 | | 2008-07-14 | 2,242,100 | 9.80 | 9.84 | 9.46 | 9.59 | 00:00:00 | | 2008-07-15 | 3,880,900 | 9.57 | 10.18 | 9.42 | 9.98 | 00:00:00 | | 2008-07-16 | 4,301,200 | 9.84 | 10.18 | 9.69 | 10.13 | 00:00:00 | | 2008-07-17 | 3,071,000 | 10.24 | 10.60 | 10.17 | 10.56 | 00:00:00 | | 2008-07-18 | 4,972,300 | 10.42 | 10.64 | 10.30 | 10.31 | 00:00:00 | | 2008-07-21 | 5,267,900 | 10.21 | 10.32 | 9.83 | 9.83 | 00:00:00 | | 2008-07-22 | 3,193,100 | 9.94 | 10.19 | 9.79 | 10.14 | 00:00:00 | | 2008-07-23 | 4,144,200 | 10.16 | 10.36 | 10.01 | 10.27 | 00:00:00 | | 2008-07-24 | 33,787,300 | 7.26 | 7.37 | 6.90 | 7.11 | 00:00:00 | | 2008-07-25 | 19,966,500 | 7.12 | 7.37 | 7.05 | 7.35 | 00:00:00 | | 2008-07-28 | 11,412,500 | 7.35 | 7.44 | 7.31 | 7.40 | 00:00:00 | | 2008-07-29 | 9,971,200 | 7.41 | 7.52 | 7.30 | 7.34 | 00:00:00 | | 2008-07-30 | 10,508,100 | 7.32 | 7.39 | 7.02 | 7.15 | 00:00:00 | | 2008-07-31 | 8,190,300 | 7.14 | 7.50 | 7.09 | 7.39 | 00:00:00 | | 2008-08-01 | 10,586,000 | 7.13 | 7.21 | 7.08 | 7.11 | 00:00:00 | | 2008-08-04 | 5,745,400 | 7.12 | 7.16 | 7.05 | 7.13 | 00:00:00 | | 2008-08-05 | 4,696,100 | 7.20 | 7.23 | 6.95 | 7.02 | 00:00:00 | | 2008-08-06 | 5,092,500 | 7.05 | 7.13 | 6.95 | 7.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
