|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,056,900 | 4.12 | 4.20 | 3.96 | 4.18 | 00:00:00 | | 2009-01-29 | 2,604,200 | 4.13 | 4.17 | 3.93 | 4.01 | 00:00:00 | | 2009-01-30 | 2,551,300 | 4.04 | 4.12 | 3.70 | 3.78 | 00:00:00 | | 2009-02-02 | 3,407,200 | 3.10 | 3.75 | 3.03 | 3.64 | 00:00:00 | | 2009-02-03 | 2,107,000 | 3.53 | 3.72 | 3.50 | 3.68 | 00:00:00 | | 2009-02-04 | 3,572,200 | 3.66 | 3.77 | 3.52 | 3.65 | 00:00:00 | | 2009-02-05 | 7,027,600 | 3.58 | 4.36 | 3.53 | 4.20 | 00:00:00 | | 2009-02-06 | 5,562,400 | 4.13 | 4.55 | 4.12 | 4.50 | 00:00:00 | | 2009-02-09 | 4,092,900 | 4.35 | 4.60 | 4.32 | 4.55 | 00:00:00 | | 2009-02-10 | 2,560,100 | 4.49 | 4.64 | 4.20 | 4.26 | 00:00:00 | | 2009-02-11 | 2,420,700 | 4.27 | 4.39 | 4.21 | 4.30 | 00:00:00 | | 2009-02-12 | 2,374,800 | 4.25 | 4.35 | 4.13 | 4.35 | 00:00:00 | | 2009-02-13 | 3,606,400 | 4.34 | 4.39 | 4.17 | 4.23 | 00:00:00 | | 2009-02-17 | 2,232,300 | 4.16 | 4.19 | 4.00 | 4.01 | 00:00:00 | | 2009-02-18 | 4,387,100 | 4.00 | 4.01 | 3.80 | 3.86 | 00:00:00 | | 2009-02-19 | 2,717,200 | 3.91 | 4.07 | 3.86 | 3.94 | 00:00:00 | | 2009-02-20 | 3,394,100 | 3.85 | 4.09 | 3.74 | 3.85 | 00:00:00 | | 2009-02-23 | 2,963,600 | 3.85 | 3.94 | 3.75 | 3.79 | 00:00:00 | | 2009-02-24 | 3,215,800 | 3.85 | 3.99 | 3.77 | 3.98 | 00:00:00 | | 2009-02-25 | 4,415,300 | 3.93 | 4.21 | 3.83 | 4.11 | 00:00:00 | | 2009-02-26 | 4,194,300 | 4.14 | 4.40 | 4.12 | 4.25 | 00:00:00 | | 2009-02-27 | 3,609,700 | 4.19 | 4.35 | 4.16 | 4.20 | 00:00:00 | | 2009-03-02 | 3,330,500 | 4.13 | 4.20 | 3.93 | 3.97 | 00:00:00 | | 2009-03-03 | 3,829,800 | 4.00 | 4.00 | 3.80 | 3.83 | 00:00:00 | | 2009-03-04 | 3,220,700 | 3.89 | 4.01 | 3.75 | 3.83 | 00:00:00 | | 2009-03-05 | 2,726,500 | 3.78 | 3.88 | 3.62 | 3.73 | 00:00:00 | | 2009-03-06 | 2,933,500 | 3.73 | 3.85 | 3.59 | 3.70 | 00:00:00 | | 2009-03-09 | 1,982,300 | 3.66 | 3.82 | 3.57 | 3.60 | 00:00:00 | | 2009-03-10 | 3,354,300 | 3.70 | 3.92 | 3.67 | 3.83 | 00:00:00 | | 2009-03-11 | 2,416,400 | 3.88 | 3.99 | 3.79 | 3.82 | 00:00:00 | | 2009-03-12 | 4,456,800 | 3.85 | 4.20 | 3.80 | 4.12 | 00:00:00 | | 2009-03-13 | 2,038,100 | 4.14 | 4.15 | 4.03 | 4.11 | 00:00:00 | | 2009-03-16 | 1,698,400 | 4.13 | 4.21 | 4.03 | 4.04 | 00:00:00 | | 2009-03-17 | 1,222,500 | 4.05 | 4.23 | 4.01 | 4.23 | 00:00:00 | | 2009-03-18 | 1,362,700 | 4.20 | 4.39 | 4.16 | 4.39 | 00:00:00 | | 2009-03-19 | 2,153,400 | 4.40 | 4.40 | 4.16 | 4.20 | 00:00:00 | | 2009-03-20 | 4,646,400 | 4.16 | 4.18 | 3.90 | 3.93 | 00:00:00 | | 2009-03-23 | 2,497,800 | 4.02 | 4.26 | 3.92 | 4.26 | 00:00:00 | | 2009-03-24 | 2,238,700 | 4.22 | 4.23 | 4.11 | 4.16 | 00:00:00 | | 2009-03-25 | 2,366,800 | 4.01 | 4.26 | 4.00 | 4.16 | 00:00:00 | | 2009-03-26 | 4,126,300 | 4.21 | 4.50 | 4.21 | 4.50 | 00:00:00 | | 2009-03-27 | 2,055,200 | 4.41 | 4.44 | 4.22 | 4.23 | 00:00:00 | | 2009-03-30 | 2,792,500 | 4.06 | 4.12 | 4.00 | 4.08 | 00:00:00 | | 2009-03-31 | 1,608,500 | 4.12 | 4.31 | 4.08 | 4.20 | 00:00:00 | | 2009-04-01 | 1,670,200 | 4.11 | 4.27 | 4.05 | 4.25 | 00:00:00 | | 2009-04-02 | 2,430,700 | 4.36 | 4.51 | 4.36 | 4.43 | 00:00:00 | | 2009-04-03 | 1,278,000 | 4.47 | 4.56 | 4.45 | 4.54 | 00:00:00 | | 2009-04-06 | 1,038,000 | 4.47 | 4.50 | 4.40 | 4.48 | 00:00:00 | | 2009-04-07 | 1,348,300 | 4.41 | 4.41 | 4.26 | 4.28 | 00:00:00 | | 2009-04-08 | 3,223,900 | 4.32 | 4.65 | 4.29 | 4.62 | 00:00:00 | | 2009-04-09 | 3,272,400 | 4.67 | 4.88 | 4.66 | 4.87 | 00:00:00 | | 2009-04-13 | 4,554,100 | 4.83 | 4.95 | 4.74 | 4.89 | 00:00:00 | | 2009-04-14 | 1,245,300 | 4.82 | 4.96 | 4.76 | 4.84 | 00:00:00 | | 2009-04-15 | 2,386,900 | 4.82 | 4.86 | 4.67 | 4.85 | 00:00:00 | | 2009-04-16 | 2,035,100 | 4.92 | 4.92 | 4.69 | 4.81 | 00:00:00 | | 2009-04-17 | 1,554,800 | 4.83 | 4.92 | 4.70 | 4.87 | 00:00:00 | | 2009-04-20 | 1,269,200 | 4.74 | 4.78 | 4.59 | 4.59 | 00:00:00 | | 2009-04-21 | 1,810,700 | 4.57 | 4.88 | 4.46 | 4.75 | 00:00:00 | | 2009-04-22 | 1,545,500 | 4.70 | 4.88 | 4.68 | 4.74 | 00:00:00 | | 2009-04-23 | 1,454,000 | 4.76 | 4.84 | 4.54 | 4.65 | 00:00:00 | | 2009-04-24 | 1,982,900 | 4.67 | 4.81 | 4.61 | 4.68 | 00:00:00 | | 2009-04-27 | 1,745,100 | 4.60 | 4.73 | 4.55 | 4.59 | 00:00:00 | | 2009-04-28 | 1,831,700 | 4.54 | 4.65 | 4.48 | 4.61 | 00:00:00 | | 2009-04-29 | 2,771,600 | 4.68 | 4.83 | 4.61 | 4.81 | 00:00:00 | | 2009-04-30 | 18,870,600 | 5.05 | 5.70 | 5.01 | 5.58 | 00:00:00 | | 2009-05-01 | 5,504,100 | 5.56 | 5.70 | 5.28 | 5.33 | 00:00:00 | | 2009-05-04 | 4,242,500 | 5.40 | 5.68 | 5.34 | 5.67 | 00:00:00 | | 2009-05-05 | 4,365,200 | 5.68 | 5.79 | 5.47 | 5.53 | 00:00:00 | | 2009-05-06 | 2,950,600 | 5.63 | 5.66 | 5.40 | 5.60 | 00:00:00 | | 2009-05-07 | 15,133,100 | 6.25 | 6.25 | 5.68 | 5.88 | 00:00:00 | | 2009-05-08 | 4,535,700 | 6.00 | 6.04 | 5.80 | 5.87 | 00:00:00 | | 2009-05-11 | 6,344,400 | 6.01 | 6.02 | 5.70 | 5.73 | 00:00:00 | | 2009-05-12 | 6,282,500 | 5.84 | 5.84 | 5.34 | 5.40 | 00:00:00 | | 2009-05-13 | 4,003,300 | 5.35 | 5.38 | 5.11 | 5.18 | 00:00:00 | | 2009-05-14 | 3,700,900 | 5.17 | 5.41 | 5.08 | 5.36 | 00:00:00 | | 2009-05-15 | 3,421,600 | 5.32 | 5.48 | 5.30 | 5.39 | 00:00:00 | | 2009-05-18 | 3,690,100 | 5.39 | 5.68 | 5.35 | 5.67 | 00:00:00 | | 2009-05-19 | 2,774,400 | 5.64 | 5.85 | 5.60 | 5.75 | 00:00:00 | | 2009-05-20 | 4,620,000 | 5.80 | 5.96 | 5.73 | 5.75 | 00:00:00 | | 2009-05-21 | 2,761,600 | 5.60 | 5.76 | 5.47 | 5.55 | 00:00:00 | | 2009-05-22 | 1,878,100 | 5.56 | 5.71 | 5.46 | 5.62 | 00:00:00 | | 2009-05-26 | 2,684,100 | 5.56 | 5.82 | 5.46 | 5.78 | 00:00:00 | | 2009-05-27 | 2,730,200 | 5.74 | 5.99 | 5.72 | 5.78 | 00:00:00 | | 2009-05-28 | 3,835,600 | 5.80 | 6.00 | 5.75 | 5.99 | 00:00:00 | | 2009-05-29 | 6,452,400 | 5.96 | 6.00 | 5.55 | 5.65 | 00:00:00 | | 2009-06-01 | 6,040,400 | 5.74 | 5.83 | 5.62 | 5.70 | 00:00:00 | | 2009-06-02 | 4,718,700 | 5.81 | 5.85 | 5.63 | 5.81 | 00:00:00 | | 2009-06-03 | 3,167,600 | 5.80 | 5.82 | 5.67 | 5.79 | 00:00:00 | | 2009-06-04 | 4,020,600 | 5.90 | 6.05 | 5.85 | 6.02 | 00:00:00 | | 2009-06-05 | 1,802,000 | 6.10 | 6.13 | 5.91 | 5.97 | 00:00:00 | | 2009-06-08 | 2,952,400 | 5.92 | 5.96 | 5.66 | 5.81 | 00:00:00 | | 2009-06-09 | 1,395,100 | 5.86 | 5.95 | 5.81 | 5.92 | 00:00:00 | | 2009-06-10 | 2,259,500 | 5.97 | 6.00 | 5.80 | 5.93 | 00:00:00 | | 2009-06-11 | 6,344,500 | 5.94 | 6.40 | 5.93 | 6.35 | 00:00:00 | | 2009-06-12 | 2,137,800 | 6.38 | 6.38 | 6.13 | 6.31 | 00:00:00 | | 2009-06-15 | 3,290,900 | 6.18 | 6.27 | 5.90 | 6.04 | 00:00:00 | | 2009-06-16 | 2,850,100 | 6.07 | 6.24 | 5.95 | 5.96 | 00:00:00 | | 2009-06-17 | 2,682,900 | 5.98 | 6.10 | 5.92 | 6.05 | 00:00:00 | | 2009-06-18 | 1,571,500 | 6.03 | 6.09 | 5.95 | 6.06 | 00:00:00 | | 2009-06-19 | 2,058,300 | 6.03 | 6.16 | 6.00 | 6.01 | 00:00:00 | | 2009-06-22 | 3,102,800 | 5.96 | 6.01 | 5.65 | 5.66 | 00:00:00 | | 2009-06-23 | 2,517,800 | 5.69 | 5.80 | 5.61 | 5.67 | 00:00:00 | | 2009-06-24 | 1,987,600 | 5.68 | 5.90 | 5.68 | 5.77 | 00:00:00 | | 2009-06-25 | 1,598,700 | 5.74 | 5.96 | 5.71 | 5.95 | 00:00:00 | | 2009-06-26 | 7,783,300 | 5.91 | 6.05 | 5.82 | 6.01 | 00:00:00 | | 2009-06-29 | 3,093,400 | 6.00 | 6.13 | 5.86 | 6.09 | 00:00:00 | | 2009-06-30 | 2,835,300 | 6.10 | 6.15 | 5.81 | 5.90 | 00:00:00 | | 2009-07-01 | 3,914,300 | 5.95 | 6.04 | 5.81 | 5.93 | 00:00:00 | | 2009-07-02 | 2,585,400 | 5.85 | 5.88 | 5.68 | 5.78 | 00:00:00 | | 2009-07-06 | 3,199,100 | 5.68 | 5.69 | 5.53 | 5.62 | 00:00:00 | | 2009-07-07 | 5,250,300 | 5.60 | 5.60 | 5.33 | 5.36 | 00:00:00 | | 2009-07-08 | 4,644,100 | 5.30 | 5.42 | 5.12 | 5.28 | 00:00:00 | | 2009-07-09 | 2,332,400 | 5.30 | 5.50 | 5.28 | 5.37 | 00:00:00 | | 2009-07-10 | 1,627,400 | 5.34 | 5.47 | 5.30 | 5.43 | 00:00:00 | | 2009-07-13 | 1,961,700 | 5.46 | 5.56 | 5.26 | 5.55 | 00:00:00 | | 2009-07-14 | 1,729,800 | 5.53 | 5.61 | 5.44 | 5.53 | 00:00:00 | | 2009-07-15 | 2,644,300 | 5.68 | 5.79 | 5.51 | 5.77 | 00:00:00 | | 2009-07-16 | 1,624,300 | 5.75 | 5.96 | 5.75 | 5.93 | 00:00:00 | | 2009-07-17 | 1,112,300 | 5.94 | 5.95 | 5.82 | 5.92 | 00:00:00 | | 2009-07-20 | 1,756,500 | 5.91 | 6.02 | 5.83 | 5.87 | 00:00:00 | | 2009-07-21 | 1,560,200 | 5.86 | 6.00 | 5.83 | 6.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
