|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,560,200 | 5.86 | 6.00 | 5.83 | 6.00 | 00:00:00 | | 2009-07-22 | 1,328,500 | 5.98 | 6.00 | 5.84 | 5.93 | 00:00:00 | | 2009-07-23 | 1,747,700 | 5.90 | 6.20 | 5.86 | 6.14 | 00:00:00 | | 2009-07-24 | 782,700 | 6.18 | 6.18 | 6.03 | 6.17 | 00:00:00 | | 2009-07-27 | 1,358,300 | 6.15 | 6.22 | 6.08 | 6.14 | 00:00:00 | | 2009-07-28 | 1,903,000 | 6.12 | 6.25 | 6.05 | 6.23 | 00:00:00 | | 2009-07-29 | 1,446,100 | 6.18 | 6.24 | 6.08 | 6.23 | 00:00:00 | | 2009-07-30 | 7,598,300 | 6.28 | 6.60 | 6.14 | 6.22 | 00:00:00 | | 2009-07-31 | 6,397,700 | 6.22 | 6.30 | 5.90 | 5.90 | 00:00:00 | | 2009-08-03 | 3,304,000 | 5.86 | 6.00 | 5.77 | 5.97 | 00:00:00 | | 2009-08-04 | 4,011,900 | 5.90 | 6.03 | 5.90 | 5.95 | 00:00:00 | | 2009-08-05 | 3,391,600 | 5.92 | 5.94 | 5.65 | 5.70 | 00:00:00 | | 2009-08-06 | 2,362,400 | 5.70 | 5.89 | 5.69 | 5.81 | 00:00:00 | | 2009-08-07 | 2,104,700 | 5.89 | 5.95 | 5.84 | 5.90 | 00:00:00 | | 2009-08-10 | 3,172,700 | 5.89 | 5.90 | 5.66 | 5.73 | 00:00:00 | | 2009-08-11 | 3,898,800 | 5.71 | 5.72 | 5.53 | 5.55 | 00:00:00 | | 2009-08-12 | 2,910,400 | 5.54 | 5.90 | 5.53 | 5.78 | 00:00:00 | | 2009-08-13 | 1,865,600 | 5.83 | 5.93 | 5.73 | 5.92 | 00:00:00 | | 2009-08-14 | 2,938,800 | 5.89 | 5.90 | 5.70 | 5.85 | 00:00:00 | | 2009-08-17 | 3,503,500 | 5.71 | 5.77 | 5.60 | 5.69 | 00:00:00 | | 2009-08-18 | 1,640,700 | 5.74 | 5.83 | 5.68 | 5.79 | 00:00:00 | | 2009-08-19 | 2,174,700 | 5.70 | 5.88 | 5.67 | 5.81 | 00:00:00 | | 2009-08-20 | 1,813,200 | 5.78 | 5.95 | 5.75 | 5.87 | 00:00:00 | | 2009-08-21 | 2,439,300 | 5.91 | 6.05 | 5.81 | 6.04 | 00:00:00 | | 2009-08-24 | 1,863,700 | 5.99 | 6.08 | 5.95 | 5.98 | 00:00:00 | | 2009-08-25 | 1,239,000 | 6.00 | 6.06 | 5.93 | 5.95 | 00:00:00 | | 2009-08-26 | 1,186,800 | 5.90 | 6.04 | 5.87 | 5.94 | 00:00:00 | | 2009-08-27 | 4,783,500 | 5.93 | 6.31 | 5.76 | 6.25 | 00:00:00 | | 2009-08-28 | 4,163,300 | 6.30 | 6.50 | 6.25 | 6.38 | 00:00:00 | | 2009-08-31 | 2,904,300 | 6.24 | 6.35 | 6.13 | 6.27 | 00:00:00 | | 2009-09-01 | 2,429,700 | 6.21 | 6.36 | 6.06 | 6.09 | 00:00:00 | | 2009-09-02 | 2,051,600 | 6.06 | 6.19 | 6.02 | 6.13 | 00:00:00 | | 2009-09-03 | 1,839,900 | 6.15 | 6.24 | 6.04 | 6.15 | 00:00:00 | | 2009-09-04 | 1,195,800 | 6.17 | 6.36 | 6.12 | 6.36 | 00:00:00 | | 2009-09-08 | 1,079,300 | 6.40 | 6.41 | 6.30 | 6.37 | 00:00:00 | | 2009-09-09 | 1,605,300 | 6.39 | 6.55 | 6.32 | 6.51 | 00:00:00 | | 2009-09-10 | 4,376,900 | 6.50 | 6.91 | 6.50 | 6.91 | 00:00:00 | | 2009-09-11 | 2,448,900 | 6.89 | 6.95 | 6.81 | 6.89 | 00:00:00 | | 2009-09-14 | 1,921,000 | 6.80 | 7.11 | 6.76 | 7.09 | 00:00:00 | | 2009-09-15 | 1,931,900 | 7.06 | 7.13 | 7.00 | 7.07 | 00:00:00 | | 2009-09-16 | 1,681,600 | 7.06 | 7.15 | 6.98 | 7.14 | 00:00:00 | | 2009-09-17 | 1,522,000 | 7.10 | 7.18 | 7.00 | 7.07 | 00:00:00 | | 2009-09-18 | 2,077,700 | 7.09 | 7.20 | 7.06 | 7.18 | 00:00:00 | | 2009-09-21 | 1,658,000 | 7.07 | 7.25 | 7.01 | 7.23 | 00:00:00 | | 2009-09-22 | 2,066,000 | 7.26 | 7.45 | 7.24 | 7.32 | 00:00:00 | | 2009-09-23 | 1,733,400 | 7.32 | 7.47 | 7.28 | 7.31 | 00:00:00 | | 2009-09-24 | 2,148,600 | 7.35 | 7.39 | 7.13 | 7.20 | 00:00:00 | | 2009-09-25 | 2,184,900 | 7.17 | 7.21 | 7.04 | 7.18 | 00:00:00 | | 2009-09-28 | 2,172,500 | 7.22 | 7.40 | 7.12 | 7.37 | 00:00:00 | | 2009-09-29 | 2,973,100 | 7.33 | 7.53 | 7.27 | 7.44 | 00:00:00 | | 2009-09-30 | 3,283,900 | 7.43 | 7.55 | 7.18 | 7.34 | 00:00:00 | | 2009-10-01 | 2,802,800 | 7.32 | 7.35 | 7.06 | 7.10 | 00:00:00 | | 2009-10-02 | 2,541,500 | 6.94 | 7.20 | 6.86 | 6.98 | 00:00:00 | | 2009-10-05 | 2,820,200 | 7.03 | 7.32 | 6.94 | 7.29 | 00:00:00 | | 2009-10-06 | 3,382,200 | 7.38 | 7.64 | 7.25 | 7.59 | 00:00:00 | | 2009-10-07 | 1,322,400 | 7.54 | 7.55 | 7.39 | 7.47 | 00:00:00 | | 2009-10-08 | 1,650,700 | 7.54 | 7.63 | 7.40 | 7.57 | 00:00:00 | | 2009-10-09 | 912,000 | 7.53 | 7.72 | 7.51 | 7.70 | 00:00:00 | | 2009-10-12 | 903,700 | 7.68 | 7.72 | 7.62 | 7.64 | 00:00:00 | | 2009-10-13 | 1,499,000 | 7.64 | 7.87 | 7.58 | 7.83 | 00:00:00 | | 2009-10-14 | 3,591,300 | 7.91 | 8.18 | 7.90 | 8.08 | 00:00:00 | | 2009-10-15 | 2,134,100 | 8.02 | 8.16 | 7.95 | 8.15 | 00:00:00 | | 2009-10-16 | 1,640,900 | 8.09 | 8.13 | 7.91 | 8.04 | 00:00:00 | | 2009-10-19 | 2,303,200 | 8.08 | 8.15 | 7.91 | 8.02 | 00:00:00 | | 2009-10-20 | 3,717,000 | 8.08 | 8.08 | 7.73 | 7.77 | 00:00:00 | | 2009-10-21 | 2,398,600 | 7.73 | 8.06 | 7.73 | 7.87 | 00:00:00 | | 2009-10-22 | 2,468,100 | 7.89 | 7.93 | 7.68 | 7.80 | 00:00:00 | | 2009-10-23 | 2,268,400 | 7.81 | 7.90 | 7.58 | 7.62 | 00:00:00 | | 2009-10-26 | 2,641,600 | 7.62 | 7.86 | 7.56 | 7.60 | 00:00:00 | | 2009-10-27 | 2,880,200 | 7.65 | 7.85 | 7.35 | 7.35 | 00:00:00 | | 2009-10-28 | 3,013,700 | 7.29 | 7.37 | 7.00 | 7.03 | 00:00:00 | | 2009-10-29 | 15,106,500 | 7.10 | 7.10 | 5.86 | 6.35 | 00:00:00 | | 2009-10-30 | 5,492,300 | 6.42 | 6.46 | 6.05 | 6.11 | 00:00:00 | | 2009-11-02 | 4,529,200 | 6.13 | 6.26 | 5.93 | 6.02 | 00:00:00 | | 2009-11-03 | 7,416,400 | 5.94 | 6.16 | 5.78 | 5.86 | 00:00:00 | | 2009-11-04 | 4,427,400 | 5.91 | 5.95 | 5.78 | 5.85 | 00:00:00 | | 2009-11-05 | 3,916,100 | 5.91 | 6.04 | 5.86 | 6.00 | 00:00:00 | | 2009-11-06 | 2,879,200 | 5.97 | 6.05 | 5.95 | 6.02 | 00:00:00 | | 2009-11-09 | 5,827,100 | 6.05 | 6.12 | 5.80 | 5.90 | 00:00:00 | | 2009-11-10 | 4,207,500 | 5.87 | 5.95 | 5.69 | 5.90 | 00:00:00 | | 2009-11-11 | 4,682,400 | 5.96 | 5.98 | 5.76 | 5.81 | 00:00:00 | | 2009-11-12 | 4,983,700 | 5.79 | 5.84 | 5.60 | 5.64 | 00:00:00 | | 2009-11-13 | 4,644,200 | 5.68 | 5.79 | 5.64 | 5.72 | 00:00:00 | | 2009-11-16 | 6,184,800 | 5.79 | 5.83 | 5.64 | 5.76 | 00:00:00 | | 2009-11-17 | 9,092,900 | 5.70 | 6.22 | 5.70 | 6.19 | 00:00:00 | | 2009-11-18 | 5,485,700 | 6.19 | 6.27 | 6.10 | 6.15 | 00:00:00 | | 2009-11-19 | 2,851,800 | 6.12 | 6.14 | 6.00 | 6.02 | 00:00:00 | | 2009-11-20 | 3,421,800 | 5.94 | 6.15 | 5.81 | 6.09 | 00:00:00 | | 2009-11-23 | 2,082,700 | 6.16 | 6.31 | 6.09 | 6.11 | 00:00:00 | | 2009-11-24 | 5,156,600 | 6.09 | 6.24 | 5.97 | 6.17 | 00:00:00 | | 2009-11-25 | 3,533,200 | 6.21 | 6.35 | 6.20 | 6.27 | 00:00:00 | | 2009-11-27 | 1,702,700 | 6.15 | 6.22 | 5.95 | 6.16 | 00:00:00 | | 2009-11-30 | 3,800,400 | 6.15 | 6.15 | 5.95 | 6.00 | 00:00:00 | | 2009-12-01 | 4,749,100 | 6.04 | 6.25 | 6.00 | 6.23 | 00:00:00 | | 2009-12-02 | 2,055,300 | 6.24 | 6.34 | 6.19 | 6.29 | 00:00:00 | | 2009-12-03 | 1,671,800 | 6.30 | 6.38 | 6.19 | 6.19 | 00:00:00 | | 2009-12-04 | 1,866,300 | 6.28 | 6.40 | 6.19 | 6.33 | 00:00:00 | | 2009-12-07 | 2,056,300 | 6.33 | 6.37 | 6.22 | 6.27 | 00:00:00 | | 2009-12-08 | 5,326,900 | 6.20 | 6.20 | 6.06 | 6.12 | 00:00:00 | | 2009-12-09 | 6,403,400 | 6.05 | 6.10 | 5.87 | 6.01 | 00:00:00 | | 2009-12-10 | 4,995,400 | 6.03 | 6.12 | 5.99 | 6.09 | 00:00:00 | | 2009-12-11 | 6,182,900 | 5.89 | 6.01 | 5.72 | 5.97 | 00:00:00 | | 2009-12-14 | 5,598,000 | 5.99 | 6.01 | 5.86 | 5.95 | 00:00:00 | | 2009-12-15 | 10,415,700 | 5.95 | 5.98 | 5.70 | 5.76 | 00:00:00 | | 2009-12-16 | 4,877,800 | 5.76 | 5.92 | 5.72 | 5.91 | 00:00:00 | | 2009-12-17 | 2,983,300 | 5.89 | 5.94 | 5.74 | 5.75 | 00:00:00 | | 2009-12-18 | 4,139,100 | 5.77 | 5.89 | 5.70 | 5.88 | 00:00:00 | | 2009-12-21 | 3,451,800 | 5.91 | 5.95 | 5.80 | 5.83 | 00:00:00 | | 2009-12-22 | 2,752,400 | 6.00 | 6.00 | 5.80 | 5.86 | 00:00:00 | | 2009-12-23 | 3,447,800 | 5.86 | 5.88 | 5.80 | 5.85 | 00:00:00 | | 2009-12-24 | 976,500 | 5.87 | 6.02 | 5.83 | 6.02 | 00:00:00 | | 2009-12-28 | 1,408,800 | 6.04 | 6.05 | 6.00 | 6.03 | 00:00:00 | | 2009-12-29 | 1,230,400 | 6.06 | 6.07 | 5.96 | 6.05 | 00:00:00 | | 2009-12-30 | 1,575,700 | 6.01 | 6.08 | 6.00 | 6.04 | 00:00:00 | | 2009-12-31 | 1,108,200 | 6.03 | 6.08 | 5.99 | 5.99 | 00:00:00 | | 2010-01-04 | 3,089,200 | 6.01 | 6.12 | 5.95 | 6.12 | 00:00:00 | | 2010-01-05 | 3,981,800 | 6.12 | 6.12 | 5.97 | 6.06 | 00:00:00 | | 2010-01-06 | 4,317,700 | 6.04 | 6.20 | 6.02 | 6.13 | 00:00:00 | | 2010-01-07 | 4,079,900 | 6.10 | 6.29 | 6.09 | 6.25 | 00:00:00 | | 2010-01-08 | 2,336,100 | 6.26 | 6.36 | 6.22 | 6.34 | 00:00:00 | | 2010-01-11 | 4,409,300 | 6.35 | 6.42 | 6.30 | 6.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
