|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,092,500 | 7.05 | 7.13 | 6.95 | 7.03 | 00:00:00 | | 2008-08-07 | 4,438,800 | 7.09 | 7.18 | 6.99 | 7.00 | 00:00:00 | | 2008-08-08 | 7,400,000 | 7.02 | 7.16 | 6.98 | 7.14 | 00:00:00 | | 2008-08-11 | 6,382,400 | 7.08 | 7.27 | 7.08 | 7.24 | 00:00:00 | | 2008-08-12 | 4,080,600 | 7.24 | 7.33 | 7.13 | 7.17 | 00:00:00 | | 2008-08-13 | 5,547,700 | 7.19 | 7.32 | 7.13 | 7.16 | 00:00:00 | | 2008-08-14 | 5,446,500 | 7.16 | 7.22 | 7.13 | 7.16 | 00:00:00 | | 2008-08-15 | 11,492,200 | 7.21 | 8.35 | 7.12 | 7.64 | 00:00:00 | | 2008-08-18 | 11,642,500 | 7.98 | 8.08 | 7.70 | 7.74 | 00:00:00 | | 2008-08-19 | 5,247,500 | 7.61 | 7.75 | 7.50 | 7.53 | 00:00:00 | | 2008-08-20 | 7,148,000 | 7.63 | 7.70 | 7.43 | 7.66 | 00:00:00 | | 2008-08-21 | 9,997,100 | 7.55 | 7.88 | 7.50 | 7.79 | 00:00:00 | | 2008-08-22 | 5,506,000 | 7.73 | 8.04 | 7.72 | 7.98 | 00:00:00 | | 2008-08-25 | 5,213,400 | 7.85 | 8.04 | 7.84 | 7.99 | 00:00:00 | | 2008-08-26 | 6,039,600 | 7.96 | 7.96 | 7.72 | 7.82 | 00:00:00 | | 2008-08-27 | 5,401,300 | 7.92 | 8.13 | 7.84 | 8.11 | 00:00:00 | | 2008-08-28 | 4,760,600 | 8.17 | 8.34 | 8.09 | 8.18 | 00:00:00 | | 2008-08-29 | 4,107,700 | 8.11 | 8.17 | 7.98 | 7.99 | 00:00:00 | | 2008-09-02 | 4,349,800 | 8.14 | 8.27 | 7.97 | 7.97 | 00:00:00 | | 2008-09-03 | 8,202,500 | 7.96 | 8.17 | 7.82 | 7.83 | 00:00:00 | | 2008-09-04 | 5,137,100 | 7.83 | 7.90 | 7.65 | 7.80 | 00:00:00 | | 2008-09-05 | 4,303,300 | 7.72 | 8.05 | 7.69 | 7.97 | 00:00:00 | | 2008-09-08 | 4,370,900 | 7.80 | 8.28 | 7.80 | 8.24 | 00:00:00 | | 2008-09-09 | 5,387,800 | 8.20 | 8.48 | 7.93 | 7.93 | 00:00:00 | | 2008-09-10 | 4,334,600 | 8.03 | 8.04 | 7.75 | 7.97 | 00:00:00 | | 2008-09-11 | 4,418,100 | 7.97 | 7.97 | 7.64 | 7.75 | 00:00:00 | | 2008-09-12 | 8,480,800 | 7.62 | 7.85 | 7.44 | 7.81 | 00:00:00 | | 2008-09-15 | 4,490,000 | 7.58 | 7.89 | 7.46 | 7.60 | 00:00:00 | | 2008-09-16 | 6,178,400 | 7.49 | 7.75 | 7.31 | 7.65 | 00:00:00 | | 2008-09-17 | 6,339,200 | 7.52 | 7.63 | 7.15 | 7.17 | 00:00:00 | | 2008-09-18 | 5,830,300 | 7.40 | 7.40 | 6.84 | 7.26 | 00:00:00 | | 2008-09-19 | 4,698,900 | 7.43 | 7.56 | 7.25 | 7.44 | 00:00:00 | | 2008-09-22 | 3,073,500 | 7.46 | 7.68 | 7.17 | 7.26 | 00:00:00 | | 2008-09-23 | 3,435,500 | 7.31 | 7.39 | 7.06 | 7.11 | 00:00:00 | | 2008-09-24 | 3,728,600 | 7.08 | 7.34 | 7.05 | 7.09 | 00:00:00 | | 2008-09-25 | 7,646,200 | 7.18 | 7.28 | 6.77 | 6.85 | 00:00:00 | | 2008-09-26 | 7,764,300 | 6.78 | 6.87 | 6.74 | 6.80 | 00:00:00 | | 2008-09-29 | 5,700,000 | 6.73 | 6.87 | 6.11 | 6.20 | 00:00:00 | | 2008-09-30 | 6,198,500 | 6.17 | 6.81 | 6.17 | 6.76 | 00:00:00 | | 2008-10-01 | 4,200,200 | 6.67 | 6.93 | 6.59 | 6.69 | 00:00:00 | | 2008-10-02 | 6,039,400 | 6.68 | 6.69 | 6.31 | 6.33 | 00:00:00 | | 2008-10-03 | 6,217,900 | 6.47 | 6.64 | 6.21 | 6.22 | 00:00:00 | | 2008-10-06 | 9,799,500 | 6.20 | 6.38 | 5.34 | 5.66 | 00:00:00 | | 2008-10-07 | 6,892,900 | 5.84 | 5.84 | 5.16 | 5.16 | 00:00:00 | | 2008-10-08 | 6,047,100 | 5.34 | 5.66 | 5.14 | 5.32 | 00:00:00 | | 2008-10-09 | 5,015,000 | 5.51 | 5.51 | 4.89 | 4.98 | 00:00:00 | | 2008-10-10 | 10,146,100 | 4.78 | 5.50 | 4.00 | 4.74 | 00:00:00 | | 2008-10-13 | 5,468,700 | 5.07 | 5.16 | 4.53 | 5.16 | 00:00:00 | | 2008-10-14 | 8,257,800 | 5.16 | 5.50 | 5.15 | 5.30 | 00:00:00 | | 2008-10-15 | 7,303,700 | 4.82 | 5.08 | 4.49 | 4.50 | 00:00:00 | | 2008-10-16 | 8,615,200 | 4.48 | 4.61 | 4.07 | 4.30 | 00:00:00 | | 2008-10-17 | 7,182,900 | 4.18 | 5.64 | 4.05 | 4.51 | 00:00:00 | | 2008-10-20 | 5,771,200 | 4.82 | 4.86 | 4.48 | 4.78 | 00:00:00 | | 2008-10-21 | 4,691,900 | 4.67 | 4.83 | 4.45 | 4.54 | 00:00:00 | | 2008-10-22 | 4,616,700 | 4.55 | 4.65 | 4.13 | 4.32 | 00:00:00 | | 2008-10-23 | 25,891,300 | 3.63 | 3.63 | 2.42 | 3.22 | 00:00:00 | | 2008-10-24 | 9,404,300 | 2.88 | 3.06 | 2.76 | 2.90 | 00:00:00 | | 2008-10-27 | 11,792,300 | 2.86 | 3.18 | 2.70 | 3.05 | 00:00:00 | | 2008-10-28 | 13,779,700 | 3.13 | 3.54 | 2.76 | 3.49 | 00:00:00 | | 2008-10-29 | 5,052,200 | 3.47 | 3.49 | 3.10 | 3.31 | 00:00:00 | | 2008-10-30 | 21,768,700 | 3.38 | 4.07 | 3.34 | 4.06 | 00:00:00 | | 2008-10-31 | 4,164,300 | 4.00 | 4.17 | 3.93 | 4.07 | 00:00:00 | | 2008-11-03 | 5,947,700 | 4.07 | 4.52 | 3.99 | 4.39 | 00:00:00 | | 2008-11-04 | 6,709,200 | 4.50 | 4.97 | 4.45 | 4.95 | 00:00:00 | | 2008-11-05 | 4,785,900 | 4.90 | 5.05 | 4.34 | 4.34 | 00:00:00 | | 2008-11-06 | 3,682,500 | 4.45 | 4.49 | 3.96 | 3.98 | 00:00:00 | | 2008-11-07 | 6,046,100 | 4.05 | 4.09 | 3.78 | 4.02 | 00:00:00 | | 2008-11-10 | 3,294,900 | 4.30 | 4.34 | 3.88 | 3.94 | 00:00:00 | | 2008-11-11 | 4,973,400 | 3.90 | 3.99 | 3.74 | 3.92 | 00:00:00 | | 2008-11-12 | 2,961,100 | 3.84 | 3.93 | 3.56 | 3.59 | 00:00:00 | | 2008-11-13 | 3,527,600 | 3.60 | 3.98 | 3.30 | 3.95 | 00:00:00 | | 2008-11-14 | 3,967,200 | 3.88 | 4.04 | 3.62 | 3.93 | 00:00:00 | | 2008-11-17 | 4,454,200 | 3.84 | 3.88 | 3.61 | 3.63 | 00:00:00 | | 2008-11-18 | 4,271,700 | 3.59 | 3.80 | 3.54 | 3.77 | 00:00:00 | | 2008-11-19 | 5,089,800 | 3.78 | 3.84 | 3.39 | 3.39 | 00:00:00 | | 2008-11-20 | 6,429,500 | 3.40 | 3.50 | 3.11 | 3.16 | 00:00:00 | | 2008-11-21 | 6,054,400 | 3.24 | 3.28 | 2.92 | 3.12 | 00:00:00 | | 2008-11-24 | 4,875,800 | 3.20 | 3.85 | 3.20 | 3.84 | 00:00:00 | | 2008-11-25 | 10,945,500 | 3.57 | 3.84 | 3.36 | 3.38 | 00:00:00 | | 2008-11-26 | 4,143,200 | 3.35 | 3.82 | 3.35 | 3.81 | 00:00:00 | | 2008-11-28 | 1,939,300 | 3.80 | 3.92 | 3.31 | 3.86 | 00:00:00 | | 2008-12-01 | 5,162,100 | 3.83 | 3.83 | 3.31 | 3.31 | 00:00:00 | | 2008-12-02 | 8,019,600 | 3.34 | 3.79 | 3.31 | 3.67 | 00:00:00 | | 2008-12-03 | 6,448,800 | 3.57 | 3.85 | 3.50 | 3.82 | 00:00:00 | | 2008-12-04 | 5,447,900 | 3.68 | 3.76 | 3.47 | 3.54 | 00:00:00 | | 2008-12-05 | 6,715,900 | 3.50 | 3.90 | 3.43 | 3.90 | 00:00:00 | | 2008-12-08 | 5,990,500 | 3.98 | 4.06 | 3.84 | 4.01 | 00:00:00 | | 2008-12-09 | 6,386,900 | 3.93 | 4.26 | 3.80 | 3.93 | 00:00:00 | | 2008-12-10 | 8,765,900 | 4.00 | 4.16 | 3.87 | 3.93 | 00:00:00 | | 2008-12-11 | 21,379,700 | 3.94 | 3.98 | 2.71 | 3.04 | 00:00:00 | | 2008-12-12 | 22,450,300 | 2.95 | 2.95 | 2.68 | 2.73 | 00:00:00 | | 2008-12-15 | 8,013,300 | 2.75 | 2.84 | 2.55 | 2.61 | 00:00:00 | | 2008-12-16 | 10,069,000 | 2.65 | 3.12 | 2.59 | 3.11 | 00:00:00 | | 2008-12-17 | 11,522,500 | 3.23 | 3.44 | 3.15 | 3.26 | 00:00:00 | | 2008-12-18 | 7,724,400 | 3.13 | 3.37 | 3.11 | 3.18 | 00:00:00 | | 2008-12-19 | 13,356,500 | 3.33 | 3.37 | 3.15 | 3.29 | 00:00:00 | | 2008-12-22 | 4,912,200 | 3.30 | 3.32 | 3.13 | 3.29 | 00:00:00 | | 2008-12-23 | 4,221,200 | 3.30 | 3.32 | 3.12 | 3.22 | 00:00:00 | | 2008-12-24 | 1,867,600 | 3.21 | 3.25 | 3.16 | 3.23 | 00:00:00 | | 2008-12-26 | 1,733,100 | 3.25 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2008-12-29 | 2,014,100 | 3.28 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2008-12-30 | 4,724,000 | 3.30 | 3.47 | 3.25 | 3.40 | 00:00:00 | | 2008-12-31 | 3,652,100 | 3.36 | 3.70 | 3.36 | 3.66 | 00:00:00 | | 2009-01-02 | 4,465,300 | 3.63 | 3.90 | 3.53 | 3.84 | 00:00:00 | | 2009-01-05 | 5,069,200 | 3.88 | 4.00 | 3.68 | 3.98 | 00:00:00 | | 2009-01-06 | 3,874,300 | 4.00 | 4.19 | 3.93 | 4.17 | 00:00:00 | | 2009-01-07 | 2,663,700 | 4.06 | 4.10 | 3.92 | 4.03 | 00:00:00 | | 2009-01-08 | 3,663,100 | 4.00 | 4.17 | 3.87 | 4.12 | 00:00:00 | | 2009-01-09 | 4,879,700 | 4.11 | 4.48 | 3.90 | 4.29 | 00:00:00 | | 2009-01-12 | 4,450,400 | 4.43 | 4.45 | 4.02 | 4.12 | 00:00:00 | | 2009-01-13 | 2,384,000 | 4.11 | 4.18 | 4.03 | 4.11 | 00:00:00 | | 2009-01-14 | 3,254,000 | 4.05 | 4.16 | 3.93 | 4.07 | 00:00:00 | | 2009-01-15 | 4,558,000 | 4.14 | 4.20 | 3.76 | 3.94 | 00:00:00 | | 2009-01-16 | 3,671,800 | 4.04 | 4.12 | 3.75 | 3.99 | 00:00:00 | | 2009-01-20 | 3,146,600 | 3.88 | 3.99 | 3.59 | 3.63 | 00:00:00 | | 2009-01-21 | 3,034,500 | 3.68 | 3.82 | 3.50 | 3.79 | 00:00:00 | | 2009-01-22 | 3,787,700 | 3.68 | 3.69 | 3.51 | 3.53 | 00:00:00 | | 2009-01-23 | 2,993,600 | 3.64 | 3.90 | 3.50 | 3.86 | 00:00:00 | | 2009-01-26 | 2,693,300 | 3.95 | 4.11 | 3.78 | 3.90 | 00:00:00 | | 2009-01-27 | 1,045,300 | 3.90 | 4.10 | 3.81 | 4.06 | 00:00:00 | | 2009-01-28 | 3,056,900 | 4.12 | 4.20 | 3.96 | 4.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
