|
 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 | | 2000-06-23 | 483,500 | 19.25 | 19.88 | 18.88 | 19.88 | 00:00:00 | | 2000-06-26 | 841,900 | 19.94 | 20.12 | 19.75 | 20.00 | 00:00:00 | | 2000-06-27 | 566,900 | 20.00 | 20.12 | 18.94 | 19.00 | 00:00:00 | | 2000-06-28 | 754,700 | 19.19 | 20.12 | 19.19 | 20.00 | 00:00:00 | | 2000-06-29 | 1,499,300 | 19.88 | 21.25 | 19.50 | 20.81 | 00:00:00 | | 2000-06-30 | 1,220,500 | 20.44 | 20.62 | 20.12 | 20.38 | 00:00:00 | | 2000-07-03 | 392,000 | 20.69 | 20.69 | 20.38 | 20.44 | 00:00:00 | | 2000-07-05 | 1,053,100 | 20.44 | 20.44 | 19.81 | 20.06 | 00:00:00 | | 2000-07-06 | 1,218,000 | 19.88 | 20.06 | 19.31 | 19.50 | 00:00:00 | | 2000-07-07 | 1,167,700 | 19.88 | 20.25 | 19.81 | 19.81 | 00:00:00 | | 2000-07-10 | 981,500 | 19.81 | 20.62 | 19.62 | 20.00 | 00:00:00 | | 2000-07-11 | 2,068,800 | 20.25 | 21.81 | 20.06 | 21.69 | 00:00:00 | | 2000-07-12 | 2,073,400 | 21.69 | 23.06 | 21.62 | 22.88 | 00:00:00 | | 2000-07-13 | 1,756,600 | 22.75 | 23.50 | 21.56 | 23.25 | 00:00:00 | | 2000-07-14 | 1,367,700 | 23.12 | 23.44 | 22.25 | 22.94 | 00:00:00 | | 2000-07-17 | 1,349,100 | 22.94 | 23.38 | 22.56 | 22.69 | 00:00:00 | | 2000-07-18 | 1,561,400 | 21.75 | 22.25 | 21.50 | 22.19 | 00:00:00 | | 2000-07-19 | 1,965,300 | 23.19 | 23.19 | 21.44 | 21.75 | 00:00:00 | | 2000-07-20 | 1,554,900 | 22.00 | 22.75 | 22.00 | 22.50 | 00:00:00 | | 2000-07-21 | 1,596,700 | 22.50 | 22.50 | 21.62 | 21.69 | 00:00:00 | | 2000-07-24 | 491,100 | 21.69 | 22.06 | 21.31 | 21.75 | 00:00:00 | | 2000-07-25 | 884,500 | 22.00 | 22.81 | 21.88 | 22.25 | 00:00:00 | | 2000-07-26 | 1,253,400 | 22.00 | 22.00 | 21.44 | 21.88 | 00:00:00 | | 2000-07-27 | 936,100 | 21.62 | 21.75 | 21.19 | 21.31 | 00:00:00 | | 2000-07-28 | 1,500,700 | 21.31 | 21.31 | 20.19 | 20.38 | 00:00:00 | | 2000-07-31 | 1,297,000 | 20.50 | 20.88 | 20.44 | 20.88 | 00:00:00 | | 2000-08-01 | 993,600 | 20.75 | 20.81 | 20.56 | 20.75 | 00:00:00 | | 2000-08-02 | 1,802,700 | 20.50 | 20.69 | 20.25 | 20.31 | 00:00:00 | | 2000-08-03 | 2,693,700 | 19.75 | 20.31 | 19.75 | 20.31 | 00:00:00 | | 2000-08-04 | 2,095,500 | 20.19 | 21.38 | 20.00 | 21.25 | 00:00:00 | | 2000-08-07 | 1,424,500 | 21.00 | 21.19 | 20.56 | 21.00 | 00:00:00 | | 2000-08-08 | 1,650,500 | 20.75 | 21.00 | 20.50 | 20.69 | 00:00:00 | | 2000-08-09 | 1,250,600 | 20.62 | 20.75 | 19.88 | 20.19 | 00:00:00 | | 2000-08-10 | 978,700 | 20.19 | 20.19 | 19.62 | 19.69 | 00:00:00 | | 2000-08-11 | 1,412,700 | 19.69 | 20.44 | 19.31 | 20.44 | 00:00:00 | | 2000-08-14 | 727,200 | 20.00 | 20.31 | 19.50 | 20.31 | 00:00:00 | | 2000-08-15 | 725,000 | 20.06 | 20.19 | 19.81 | 20.00 | 00:00:00 | | 2000-08-16 | 312,400 | 20.12 | 20.50 | 20.06 | 20.06 | 00:00:00 | | 2000-08-17 | 413,400 | 20.12 | 20.12 | 19.88 | 20.00 | 00:00:00 | | 2000-08-18 | 1,092,700 | 19.94 | 20.25 | 19.81 | 20.06 | 00:00:00 | | 2000-08-21 | 373,900 | 20.06 | 20.50 | 20.06 | 20.31 | 00:00:00 | | 2000-08-22 | 590,200 | 20.31 | 20.75 | 20.19 | 20.31 | 00:00:00 | | 2000-08-23 | 1,365,500 | 20.25 | 20.31 | 19.81 | 19.94 | 00:00:00 | | 2000-08-24 | 674,400 | 19.81 | 20.19 | 19.81 | 20.19 | 00:00:00 | | 2000-08-25 | 578,900 | 20.44 | 20.44 | 19.94 | 20.38 | 00:00:00 | | 2000-08-28 | 3,462 | 20.19 | 20.56 | 19.94 | 20.06 | 00:00:00 | | 2000-08-29 | 6,571 | 20.19 | 20.88 | 20.06 | 20.50 | 00:00:00 | | 2000-08-30 | 837,900 | 20.12 | 21.06 | 20.12 | 20.81 | 00:00:00 | | 2000-08-31 | 3,479,500 | 20.81 | 21.38 | 20.81 | 21.25 | 00:00:00 | | 2000-09-01 | 2,294,600 | 21.12 | 22.00 | 21.12 | 21.94 | 00:00:00 | | 2000-09-05 | 1,425,500 | 21.56 | 22.00 | 20.69 | 20.69 | 00:00:00 | | 2000-09-06 | 1,303,200 | 21.88 | 22.12 | 21.19 | 22.00 | 00:00:00 | | 2000-09-07 | 1,643,100 | 22.00 | 22.31 | 21.94 | 22.00 | 00:00:00 | | 2000-09-08 | 1,730,300 | 22.00 | 22.19 | 21.44 | 22.06 | 00:00:00 | | 2000-09-11 | 3,666,100 | 22.62 | 24.00 | 22.50 | 23.31 | 00:00:00 | | 2000-09-12 | 1,886,900 | 23.31 | 23.94 | 23.19 | 23.62 | 00:00:00 | | 2000-09-13 | 1,934,300 | 23.62 | 24.75 | 23.25 | 24.56 | 00:00:00 | | 2000-09-14 | 3,765,300 | 24.50 | 25.88 | 24.50 | 25.62 | 00:00:00 | | 2000-09-15 | 4,751,700 | 25.62 | 27.62 | 25.62 | 27.12 | 00:00:00 | | 2000-09-18 | 1,499,700 | 27.12 | 27.62 | 25.44 | 25.69 | 00:00:00 | | 2000-09-19 | 1,387,100 | 26.00 | 26.12 | 25.56 | 26.06 | 00:00:00 | | 2000-09-20 | 853,100 | 26.06 | 26.38 | 25.88 | 26.38 | 00:00:00 | | 2000-09-21 | 1,191,600 | 26.25 | 26.38 | 25.69 | 25.75 | 00:00:00 | | 2000-09-22 | 1,902,400 | 24.75 | 25.00 | 23.44 | 24.75 | 00:00:00 | | 2000-09-25 | 1,710,900 | 25.00 | 25.62 | 24.94 | 25.31 | 00:00:00 | | 2000-09-26 | 1,093,000 | 25.12 | 25.19 | 24.75 | 24.81 | 00:00:00 | | 2000-09-27 | 1,027,100 | 25.00 | 25.44 | 24.88 | 25.44 | 00:00:00 | | 2000-09-28 | 1,370,600 | 25.25 | 25.81 | 24.81 | 25.81 | 00:00:00 | | 2000-09-29 | 1,099,900 | 25.81 | 25.81 | 25.38 | 25.69 | 00:00:00 | | 2000-10-02 | 905,600 | 25.88 | 26.19 | 25.50 | 25.75 | 00:00:00 | | 2000-10-03 | 741,800 | 25.62 | 26.19 | 25.50 | 25.62 | 00:00:00 | | 2000-10-04 | 1,093,000 | 25.44 | 25.50 | 24.50 | 25.44 | 00:00:00 | | 2000-10-05 | 1,337,100 | 25.19 | 25.19 | 24.12 | 24.75 | 00:00:00 | | 2000-10-06 | 1,894,100 | 24.75 | 24.88 | 23.69 | 24.62 | 00:00:00 | | 2000-10-09 | 1,487,300 | 24.00 | 24.81 | 22.88 | 24.81 | 00:00:00 | | 2000-10-10 | 1,476,200 | 24.56 | 24.56 | 22.38 | 23.00 | 00:00:00 | | 2000-10-11 | 1,700,400 | 22.25 | 22.62 | 22.06 | 22.25 | 00:00:00 | | 2000-10-12 | 1,092,800 | 22.25 | 22.44 | 21.12 | 21.25 | 00:00:00 | | 2000-10-13 | 1,499,100 | 21.38 | 22.69 | 21.38 | 22.25 | 00:00:00 | | 2000-10-16 | 764,600 | 22.25 | 23.12 | 22.06 | 22.25 | 00:00:00 | | 2000-10-17 | 922,400 | 22.44 | 22.62 | 21.12 | 21.38 | 00:00:00 | | 2000-10-18 | 3,457,500 | 21.19 | 24.94 | 21.12 | 24.56 | 00:00:00 | | 2000-10-19 | 1,894,500 | 24.62 | 26.25 | 24.62 | 25.81 | 00:00:00 | | 2000-10-20 | 1,767,600 | 25.69 | 26.25 | 25.50 | 26.25 | 00:00:00 | | 2000-10-23 | 1,408,800 | 26.19 | 27.50 | 26.19 | 26.94 | 00:00:00 | | 2000-10-24 | 1,286,100 | 27.00 | 27.25 | 26.38 | 27.19 | 00:00:00 | | 2000-10-25 | 1,163,300 | 27.00 | 27.00 | 25.19 | 26.00 | 00:00:00 | | 2000-10-26 | 1,028,900 | 26.00 | 26.31 | 25.50 | 25.56 | 00:00:00 | | 2000-10-27 | 2,244,500 | 25.56 | 26.25 | 25.25 | 26.06 | 00:00:00 | | 2000-10-30 | 1,463,800 | 25.81 | 26.00 | 24.50 | 25.44 | 00:00:00 | | 2000-10-31 | 1,252,000 | 25.44 | 25.88 | 25.31 | 25.69 | 00:00:00 | | 2000-11-01 | 1,008,600 | 25.44 | 25.88 | 25.19 | 25.62 | 00:00:00 | | 2000-11-02 | 702,700 | 25.50 | 25.69 | 25.31 | 25.69 | 00:00:00 | | 2000-11-03 | 751,200 | 25.69 | 25.69 | 25.06 | 25.50 | 00:00:00 | | 2000-11-06 | 1,380,400 | 25.50 | 26.56 | 25.44 | 26.31 | 00:00:00 | | 2000-11-07 | 528,400 | 26.12 | 26.12 | 25.31 | 25.75 | 00:00:00 | | 2000-11-08 | 691,600 | 25.75 | 25.75 | 25.06 | 25.25 | 00:00:00 | | 2000-11-09 | 736,300 | 25.06 | 25.06 | 24.25 | 24.56 | 00:00:00 | | 2000-11-10 | 1,036,600 | 24.31 | 24.31 | 23.44 | 23.94 | 00:00:00 | | 2000-11-13 | 2,434,500 | 23.75 | 23.75 | 22.00 | 23.00 | 00:00:00 | | 2000-11-14 | 1,205,900 | 23.00 | 24.50 | 23.00 | 24.44 | 00:00:00 | | 2000-11-15 | 1,111,500 | 24.44 | 25.19 | 24.44 | 24.94 | 00:00:00 | | 2000-11-16 | 761,700 | 24.75 | 25.12 | 24.69 | 24.69 | 00:00:00 | | 2000-11-17 | 1,191,100 | 24.62 | 25.06 | 24.56 | 24.81 | 00:00:00 | | 2000-11-20 | 931,500 | 24.94 | 24.94 | 23.69 | 23.94 | 00:00:00 | | 2000-11-21 | 644,000 | 23.75 | 24.00 | 23.69 | 23.75 | 00:00:00 | | 2000-11-22 | 952,100 | 23.38 | 24.06 | 23.38 | 23.56 | 00:00:00 | | 2000-11-24 | 301,800 | 23.56 | 24.25 | 23.56 | 24.19 | 00:00:00 | | 2000-11-27 | 635,200 | 24.62 | 25.00 | 24.56 | 24.81 | 00:00:00 | | 2000-11-28 | 836,500 | 24.62 | 24.75 | 23.62 | 24.38 | 00:00:00 | | 2000-11-29 | 722,000 | 24.38 | 24.38 | 22.94 | 24.00 | 00:00:00 | | 2000-11-30 | 1,905,400 | 23.75 | 23.81 | 21.75 | 23.44 | 00:00:00 | | 2000-12-01 | 1,152,100 | 23.44 | 25.38 | 23.44 | 24.00 | 00:00:00 | | 2000-12-04 | 1,267,600 | 24.25 | 24.94 | 24.19 | 24.75 | 00:00:00 | | 2000-12-05 | 1,750,900 | 24.94 | 27.19 | 24.88 | 26.12 | 00:00:00 | | 2000-12-06 | 985,100 | 26.06 | 26.69 | 25.69 | 26.00 | 00:00:00 | | 2000-12-07 | 1,744,800 | 26.12 | 27.19 | 25.94 | 26.81 | 00:00:00 | | 2000-12-08 | 2,000,100 | 27.00 | 28.25 | 27.00 | 28.00 | 00:00:00 | | 2000-12-11 | 1,435,400 | 28.38 | 28.81 | 28.00 | 28.69 | 00:00:00 | | 2000-12-12 | 1,236,400 | 28.25 | 28.94 | 27.75 | 27.75 | 00:00:00 | | 2000-12-13 | 1,399,500 | 27.75 | 28.12 | 26.50 | 26.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
