|
 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 | | 2010-01-11 | 4,409,300 | 6.35 | 6.42 | 6.30 | 6.34 | 00:00:00 | | 2010-01-12 | 3,100,600 | 6.34 | 6.34 | 6.16 | 6.20 | 00:00:00 | | 2010-01-13 | 3,328,000 | 6.22 | 6.41 | 6.20 | 6.39 | 00:00:00 | | 2010-01-14 | 2,326,700 | 6.35 | 6.39 | 6.25 | 6.32 | 00:00:00 | | 2010-01-15 | 2,212,300 | 6.29 | 6.33 | 6.16 | 6.22 | 00:00:00 | | 2010-01-19 | 4,766,000 | 6.20 | 6.25 | 6.13 | 6.22 | 00:00:00 | | 2010-01-20 | 2,890,400 | 6.20 | 6.22 | 6.09 | 6.18 | 00:00:00 | | 2010-01-21 | 2,790,300 | 6.16 | 6.23 | 6.08 | 6.12 | 00:00:00 | | 2010-01-22 | 3,340,800 | 6.13 | 6.14 | 5.96 | 5.97 | 00:00:00 | | 2010-01-25 | 6,727,300 | 6.04 | 6.07 | 5.89 | 5.95 | 00:00:00 | | 2010-01-26 | 1,461,500 | 5.95 | 5.98 | 5.84 | 5.93 | 00:00:00 | | 2010-01-27 | 2,280,300 | 5.93 | 6.03 | 5.86 | 5.99 | 00:00:00 | | 2010-01-28 | 2,452,400 | 5.98 | 5.98 | 5.82 | 5.84 | 00:00:00 | | 2010-01-29 | 3,145,100 | 5.80 | 6.00 | 5.79 | 5.81 | 00:00:00 | | 2010-02-01 | 2,790,700 | 5.81 | 5.96 | 5.79 | 5.91 | 00:00:00 | | 2010-02-02 | 4,835,200 | 5.90 | 6.13 | 5.87 | 6.09 | 00:00:00 | | 2010-02-03 | 5,049,300 | 6.04 | 6.12 | 6.00 | 6.08 | 00:00:00 | | 2010-02-04 | 8,631,400 | 5.95 | 6.08 | 5.74 | 5.77 | 00:00:00 | | 2010-02-05 | 5,601,700 | 5.78 | 5.84 | 5.59 | 5.73 | 00:00:00 | | 2010-02-08 | 5,149,300 | 5.72 | 5.73 | 5.60 | 5.60 | 00:00:00 | | 2010-02-09 | 9,613,800 | 5.61 | 5.63 | 5.36 | 5.45 | 00:00:00 | | 2010-02-10 | 2,866,800 | 5.47 | 5.58 | 5.45 | 5.54 | 00:00:00 | | 2010-02-11 | 2,832,000 | 5.51 | 5.69 | 5.49 | 5.64 | 00:00:00 | | 2010-02-12 | 2,626,700 | 5.60 | 5.67 | 5.54 | 5.66 | 00:00:00 | | 2010-02-16 | 3,022,600 | 5.69 | 5.78 | 5.62 | 5.65 | 00:00:00 | | 2010-02-17 | 1,573,200 | 5.66 | 5.78 | 5.61 | 5.77 | 00:00:00 | | 2010-02-18 | 1,977,300 | 5.79 | 5.87 | 5.73 | 5.82 | 00:00:00 | | 2010-02-19 | 2,202,800 | 5.83 | 5.86 | 5.76 | 5.80 | 00:00:00 | | 2010-02-22 | 1,252,500 | 5.83 | 5.83 | 5.69 | 5.70 | 00:00:00 | | 2010-02-23 | 5,005,600 | 5.67 | 5.73 | 5.51 | 5.66 | 00:00:00 | | 2010-02-24 | 1,965,000 | 5.71 | 5.76 | 5.66 | 5.76 | 00:00:00 | | 2010-02-25 | 2,794,200 | 5.67 | 5.76 | 5.58 | 5.74 | 00:00:00 | | 2010-02-26 | 2,135,000 | 5.72 | 5.78 | 5.60 | 5.70 | 00:00:00 | | 2010-03-01 | 1,586,000 | 5.70 | 5.82 | 5.63 | 5.76 | 00:00:00 | | 2010-03-02 | 2,612,500 | 5.76 | 6.02 | 5.75 | 5.95 | 00:00:00 | | 2010-03-03 | 2,548,000 | 5.95 | 6.12 | 5.93 | 6.01 | 00:00:00 | | 2010-03-04 | 3,856,100 | 6.08 | 6.20 | 6.05 | 6.18 | 00:00:00 | | 2010-03-05 | 2,262,600 | 6.20 | 6.32 | 6.15 | 6.22 | 00:00:00 | | 2010-03-08 | 1,726,000 | 6.22 | 6.30 | 6.19 | 6.25 | 00:00:00 | | 2010-03-09 | 2,861,000 | 6.26 | 6.43 | 6.22 | 6.30 | 00:00:00 | | 2010-03-10 | 2,035,200 | 6.27 | 6.40 | 6.16 | 6.40 | 00:00:00 | | 2010-03-11 | 1,928,800 | 6.35 | 6.38 | 6.22 | 6.36 | 00:00:00 | | 2010-03-12 | 2,085,400 | 6.36 | 6.36 | 6.30 | 6.36 | 00:00:00 | | 2010-03-15 | 1,468,200 | 6.33 | 6.34 | 6.22 | 6.32 | 00:00:00 | | 2010-03-16 | 1,860,200 | 6.32 | 6.38 | 6.23 | 6.32 | 00:00:00 | | 2010-03-17 | 2,674,000 | 6.26 | 6.51 | 6.26 | 6.50 | 00:00:00 | | 2010-03-18 | 3,790,000 | 6.45 | 6.68 | 6.45 | 6.68 | 00:00:00 | | 2010-03-19 | 8,965,700 | 6.68 | 6.92 | 6.65 | 6.87 | 00:00:00 | | 2010-03-22 | 2,735,900 | 6.85 | 6.85 | 6.65 | 6.72 | 00:00:00 | | 2010-03-23 | 2,010,400 | 6.72 | 6.78 | 6.66 | 6.72 | 00:00:00 | | 2010-03-24 | 1,714,300 | 6.66 | 6.79 | 6.62 | 6.73 | 00:00:00 | | 2010-03-25 | 2,763,900 | 6.79 | 6.80 | 6.60 | 6.64 | 00:00:00 | | 2010-03-26 | 1,360,600 | 6.65 | 6.74 | 6.57 | 6.62 | 00:00:00 | | 2010-03-29 | 1,491,300 | 6.66 | 6.72 | 6.59 | 6.68 | 00:00:00 | | 2010-03-30 | 1,338,700 | 6.70 | 6.74 | 6.61 | 6.65 | 00:00:00 | | 2010-03-31 | 1,700,800 | 6.61 | 6.74 | 6.60 | 6.67 | 00:00:00 | | 2010-04-01 | 2,505,900 | 6.56 | 6.79 | 6.56 | 6.77 | 00:00:00 | | 2010-04-05 | 5,916,600 | 6.77 | 7.03 | 6.76 | 7.03 | 00:00:00 | | 2010-04-06 | 4,995,800 | 7.03 | 7.03 | 6.71 | 6.76 | 00:00:00 | | 2010-04-07 | 1,825,600 | 6.78 | 6.88 | 6.78 | 6.82 | 00:00:00 | | 2010-04-08 | 1,867,300 | 6.79 | 6.87 | 6.74 | 6.80 | 00:00:00 | | 2010-04-09 | 1,771,500 | 6.76 | 6.90 | 6.76 | 6.84 | 00:00:00 | | 2010-04-12 | 2,263,800 | 6.85 | 7.02 | 6.84 | 6.90 | 00:00:00 | | 2010-04-13 | 2,914,500 | 6.89 | 6.96 | 6.80 | 6.89 | 00:00:00 | | 2010-04-14 | 2,405,400 | 6.93 | 7.10 | 6.93 | 6.99 | 00:00:00 | | 2010-04-15 | 2,817,900 | 6.97 | 7.07 | 6.90 | 7.01 | 00:00:00 | | 2010-04-16 | 5,646,500 | 6.98 | 7.20 | 6.92 | 7.11 | 00:00:00 | | 2010-04-19 | 6,269,700 | 7.05 | 7.23 | 6.90 | 7.22 | 00:00:00 | | 2010-04-20 | 2,739,400 | 7.20 | 7.25 | 7.11 | 7.18 | 00:00:00 | | 2010-04-21 | 2,238,200 | 7.18 | 7.21 | 6.99 | 7.17 | 00:00:00 | | 2010-04-22 | 2,641,600 | 7.11 | 7.35 | 7.02 | 7.34 | 00:00:00 | | 2010-04-23 | 3,251,600 | 7.32 | 7.38 | 7.21 | 7.35 | 00:00:00 | | 2010-04-26 | 1,904,300 | 7.33 | 7.43 | 7.29 | 7.37 | 00:00:00 | | 2010-04-27 | 3,102,600 | 7.33 | 7.45 | 7.16 | 7.16 | 00:00:00 | | 2010-04-28 | 3,635,300 | 7.17 | 7.23 | 7.02 | 7.15 | 00:00:00 | | 2010-04-29 | 5,778,500 | 7.20 | 7.66 | 7.20 | 7.65 | 00:00:00 | | 2010-04-30 | 3,181,000 | 7.68 | 7.68 | 7.36 | 7.45 | 00:00:00 | | 2010-05-03 | 3,302,900 | 7.47 | 7.66 | 7.46 | 7.64 | 00:00:00 | | 2010-05-04 | 3,886,400 | 7.55 | 7.59 | 7.18 | 7.30 | 00:00:00 | | 2010-05-05 | 2,270,100 | 7.17 | 7.25 | 7.03 | 7.12 | 00:00:00 | | 2010-05-06 | 4,038,200 | 7.10 | 7.22 | 6.50 | 6.91 | 00:00:00 | | 2010-05-07 | 4,295,700 | 6.87 | 6.89 | 6.53 | 6.59 | 00:00:00 | | 2010-05-10 | 2,029,400 | 6.90 | 6.90 | 6.66 | 6.81 | 00:00:00 | | 2010-05-11 | 2,935,300 | 6.71 | 6.86 | 6.67 | 6.74 | 00:00:00 | | 2010-05-12 | 2,289,900 | 6.74 | 6.88 | 6.71 | 6.87 | 00:00:00 | | 2010-05-13 | 3,542,800 | 6.88 | 7.05 | 6.82 | 6.87 | 00:00:00 | | 2010-05-14 | 3,675,000 | 6.82 | 6.98 | 6.70 | 6.77 | 00:00:00 | | 2010-05-17 | 2,644,000 | 6.77 | 6.91 | 6.61 | 6.88 | 00:00:00 | | 2010-05-18 | 2,789,500 | 6.92 | 6.98 | 6.66 | 6.69 | 00:00:00 | | 2010-05-19 | 3,610,200 | 6.65 | 6.73 | 6.53 | 6.69 | 00:00:00 | | 2010-05-20 | 5,693,600 | 6.56 | 6.60 | 6.32 | 6.39 | 00:00:00 | | 2010-05-21 | 3,903,900 | 6.32 | 6.55 | 6.15 | 6.44 | 00:00:00 | | 2010-05-24 | 2,129,300 | 6.46 | 6.50 | 6.35 | 6.36 | 00:00:00 | | 2010-05-25 | 4,531,300 | 6.27 | 6.43 | 6.10 | 6.39 | 00:00:00 | | 2010-05-26 | 7,578,000 | 6.39 | 6.79 | 6.32 | 6.64 | 00:00:00 | | 2010-05-27 | 2,711,600 | 6.74 | 6.84 | 6.62 | 6.84 | 00:00:00 | | 2010-05-28 | 2,506,100 | 6.82 | 6.82 | 6.68 | 6.70 | 00:00:00 | | 2010-06-01 | 2,651,300 | 6.72 | 6.77 | 6.49 | 6.49 | 00:00:00 | | 2010-06-02 | 3,220,700 | 6.51 | 6.67 | 6.50 | 6.64 | 00:00:00 | | 2010-06-03 | 4,860,800 | 6.71 | 6.82 | 6.60 | 6.61 | 00:00:00 | | 2010-06-04 | 2,411,100 | 6.45 | 6.62 | 6.33 | 6.46 | 00:00:00 | | 2010-06-07 | 2,127,400 | 6.50 | 6.54 | 6.19 | 6.24 | 00:00:00 | | 2010-06-08 | 2,628,200 | 6.24 | 6.26 | 5.97 | 6.14 | 00:00:00 | | 2010-06-09 | 3,398,800 | 6.15 | 6.28 | 6.01 | 6.16 | 00:00:00 | | 2010-06-10 | 28,037,300 | 5.96 | 6.18 | 5.96 | 6.12 | 00:00:00 | | 2010-06-11 | 8,082,700 | 6.05 | 6.22 | 6.02 | 6.20 | 00:00:00 | | 2010-06-14 | 5,565,200 | 6.25 | 6.34 | 6.19 | 6.21 | 00:00:00 | | 2010-06-15 | 3,878,900 | 6.13 | 6.35 | 6.06 | 6.26 | 00:00:00 | | 2010-06-16 | 3,451,900 | 6.24 | 6.39 | 6.21 | 6.38 | 00:00:00 | | 2010-06-17 | 3,033,100 | 6.43 | 6.47 | 6.31 | 6.42 | 00:00:00 | | 2010-06-18 | 1,858,800 | 6.42 | 6.52 | 6.42 | 6.45 | 00:00:00 | | 2010-06-21 | 2,621,900 | 6.52 | 6.60 | 6.40 | 6.46 | 00:00:00 | | 2010-06-22 | 2,191,800 | 6.45 | 6.55 | 6.30 | 6.32 | 00:00:00 | | 2010-06-23 | 3,770,900 | 6.29 | 6.32 | 6.15 | 6.20 | 00:00:00 | | 2010-06-24 | 2,080,700 | 6.18 | 6.23 | 6.07 | 6.08 | 00:00:00 | | 2010-06-25 | 4,482,500 | 6.08 | 6.28 | 6.02 | 6.25 | 00:00:00 | | 2010-06-28 | 2,042,000 | 6.25 | 6.30 | 6.16 | 6.24 | 00:00:00 | | 2010-06-29 | 5,646,800 | 6.14 | 6.20 | 5.91 | 5.93 | 00:00:00 | | 2010-06-30 | 3,823,700 | 5.94 | 6.07 | 5.76 | 5.79 | 00:00:00 | | 2010-07-01 | 5,506,600 | 5.79 | 5.92 | 5.69 | 5.79 | 00:00:00 | | 2010-07-02 | 1,830,200 | 5.79 | 5.86 | 5.75 | 5.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
