|
 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 | | 2010-07-02 | 1,830,200 | 5.79 | 5.86 | 5.75 | 5.80 | 00:00:00 | | 2010-07-06 | 5,905,000 | 5.95 | 5.95 | 5.58 | 5.65 | 00:00:00 | | 2010-07-07 | 8,988,800 | 5.66 | 5.84 | 5.61 | 5.83 | 00:00:00 | | 2010-07-08 | 9,376,100 | 5.85 | 5.96 | 5.78 | 5.94 | 00:00:00 | | 2010-07-09 | 3,665,500 | 5.91 | 6.06 | 5.82 | 6.05 | 00:00:00 | | 2010-07-12 | 7,353,500 | 6.02 | 6.19 | 5.98 | 6.15 | 00:00:00 | | 2010-07-13 | 7,420,700 | 6.20 | 6.36 | 6.15 | 6.32 | 00:00:00 | | 2010-07-14 | 7,562,700 | 6.30 | 6.45 | 6.20 | 6.31 | 00:00:00 | | 2010-07-15 | 6,790,600 | 6.33 | 6.40 | 6.22 | 6.37 | 00:00:00 | | 2010-07-16 | 5,434,000 | 6.26 | 6.34 | 6.09 | 6.12 | 00:00:00 | | 2010-07-19 | 5,203,800 | 6.12 | 6.21 | 6.06 | 6.16 | 00:00:00 | | 2010-07-20 | 5,659,400 | 6.09 | 6.29 | 5.96 | 6.28 | 00:00:00 | | 2010-07-21 | 5,926,900 | 6.30 | 6.30 | 6.08 | 6.09 | 00:00:00 | | 2010-07-22 | 7,041,900 | 6.18 | 6.42 | 6.11 | 6.40 | 00:00:00 | | 2010-07-23 | 6,237,200 | 6.35 | 6.54 | 6.32 | 6.53 | 00:00:00 | | 2010-07-26 | 2,639,300 | 6.51 | 6.61 | 6.46 | 6.60 | 00:00:00 | | 2010-07-27 | 2,313,400 | 6.63 | 6.66 | 6.55 | 6.62 | 00:00:00 | | 2010-07-28 | 3,540,700 | 6.60 | 6.69 | 6.41 | 6.45 | 00:00:00 | | 2010-07-29 | 8,296,700 | 6.64 | 6.86 | 6.63 | 6.71 | 00:00:00 | | 2010-07-30 | 7,615,500 | 6.68 | 7.05 | 6.57 | 6.96 | 00:00:00 | | 2010-08-02 | 7,971,200 | 6.99 | 7.23 | 6.97 | 7.12 | 00:00:00 | | 2010-08-03 | 6,310,400 | 7.08 | 7.15 | 6.90 | 6.95 | 00:00:00 | | 2010-08-04 | 3,095,000 | 6.96 | 7.08 | 6.92 | 7.02 | 00:00:00 | | 2010-08-05 | 2,166,600 | 6.96 | 7.08 | 6.95 | 6.97 | 00:00:00 | | 2010-08-06 | 2,910,300 | 6.94 | 7.01 | 6.80 | 6.98 | 00:00:00 | | 2010-08-09 | 1,956,000 | 7.00 | 7.09 | 6.94 | 7.08 | 00:00:00 | | 2010-08-10 | 2,766,600 | 6.98 | 7.05 | 6.84 | 6.88 | 00:00:00 | | 2010-08-11 | 2,437,700 | 6.73 | 6.82 | 6.44 | 6.64 | 00:00:00 | | 2010-08-12 | 3,080,500 | 6.55 | 6.61 | 6.39 | 6.46 | 00:00:00 | | 2010-08-13 | 2,141,100 | 6.47 | 6.51 | 6.37 | 6.38 | 00:00:00 | | 2010-08-16 | 3,224,500 | 6.36 | 6.54 | 6.32 | 6.45 | 00:00:00 | | 2010-08-17 | 6,864,700 | 6.60 | 7.01 | 6.55 | 6.82 | 00:00:00 | | 2010-08-18 | 3,198,400 | 6.82 | 6.96 | 6.78 | 6.91 | 00:00:00 | | 2010-08-19 | 2,905,700 | 6.88 | 6.96 | 6.77 | 6.80 | 00:00:00 | | 2010-08-20 | 3,356,400 | 6.76 | 7.10 | 6.76 | 7.08 | 00:00:00 | | 2010-08-23 | 1,899,200 | 7.08 | 7.09 | 6.88 | 6.88 | 00:00:00 | | 2010-08-24 | 4,033,800 | 6.79 | 6.85 | 6.73 | 6.78 | 00:00:00 | | 2010-08-25 | 2,839,300 | 6.73 | 6.93 | 6.68 | 6.88 | 00:00:00 | | 2010-08-26 | 2,039,900 | 6.92 | 6.99 | 6.79 | 6.82 | 00:00:00 | | 2010-08-27 | 4,814,900 | 6.89 | 6.98 | 6.78 | 6.85 | 00:00:00 | | 2010-08-30 | 1,654,400 | 6.81 | 6.93 | 6.78 | 6.80 | 00:00:00 | | 2010-08-31 | 3,145,500 | 6.69 | 6.88 | 6.69 | 6.79 | 00:00:00 | | 2010-09-01 | 2,739,000 | 6.85 | 7.02 | 6.85 | 7.01 | 00:00:00 | | 2010-09-02 | 3,008,300 | 6.99 | 7.16 | 6.96 | 7.09 | 00:00:00 | | 2010-09-03 | 2,263,100 | 7.18 | 7.20 | 7.06 | 7.18 | 00:00:00 | | 2010-09-07 | 2,297,500 | 7.13 | 7.20 | 7.08 | 7.13 | 00:00:00 | | 2010-09-08 | 2,050,200 | 7.17 | 7.21 | 7.07 | 7.19 | 00:00:00 | | 2010-09-09 | 5,652,500 | 7.25 | 7.43 | 7.24 | 7.34 | 00:00:00 | | 2010-09-10 | 3,036,200 | 7.34 | 7.45 | 7.29 | 7.40 | 00:00:00 | | 2010-09-13 | 3,775,300 | 7.44 | 7.52 | 7.38 | 7.45 | 00:00:00 | | 2010-09-14 | 8,654,300 | 7.46 | 7.74 | 7.41 | 7.69 | 00:00:00 | | 2010-09-15 | 4,516,000 | 7.67 | 7.83 | 7.66 | 7.73 | 00:00:00 | | 2010-09-16 | 3,691,600 | 7.67 | 7.73 | 7.59 | 7.68 | 00:00:00 | | 2010-09-17 | 2,862,300 | 7.71 | 7.79 | 7.66 | 7.76 | 00:00:00 | | 2010-09-20 | 1,513,600 | 7.80 | 7.92 | 7.73 | 7.83 | 00:00:00 | | 2010-09-21 | 2,807,500 | 7.81 | 7.83 | 7.63 | 7.70 | 00:00:00 | | 2010-09-22 | 2,947,500 | 7.66 | 7.75 | 7.52 | 7.64 | 00:00:00 | | 2010-09-23 | 2,748,000 | 7.56 | 7.78 | 7.51 | 7.51 | 00:00:00 | | 2010-09-24 | 1,578,000 | 7.63 | 7.75 | 7.63 | 7.73 | 00:00:00 | | 2010-09-27 | 1,513,800 | 7.71 | 7.80 | 7.66 | 7.70 | 00:00:00 | | 2010-09-28 | 5,789,500 | 7.65 | 7.71 | 7.42 | 7.59 | 00:00:00 | | 2010-09-29 | 2,246,400 | 7.53 | 7.63 | 7.48 | 7.61 | 00:00:00 | | 2010-09-30 | 2,185,000 | 7.69 | 7.77 | 7.57 | 7.63 | 00:00:00 | | 2010-10-01 | 2,069,900 | 7.71 | 7.71 | 7.50 | 7.60 | 00:00:00 | | 2010-10-04 | 1,483,300 | 7.54 | 7.64 | 7.42 | 7.50 | 00:00:00 | | 2010-10-05 | 2,307,600 | 7.58 | 7.76 | 7.56 | 7.76 | 00:00:00 | | 2010-10-06 | 1,264,600 | 7.76 | 7.79 | 7.55 | 7.58 | 00:00:00 | | 2010-10-07 | 1,148,600 | 7.60 | 7.68 | 7.51 | 7.64 | 00:00:00 | | 2010-10-08 | 1,837,600 | 7.62 | 7.66 | 7.47 | 7.63 | 00:00:00 | | 2010-10-11 | 1,622,700 | 7.61 | 7.70 | 7.54 | 7.67 | 00:00:00 | | 2010-10-12 | 3,838,300 | 7.66 | 7.81 | 7.52 | 7.74 | 00:00:00 | | 2010-10-13 | 3,811,100 | 7.77 | 8.00 | 7.74 | 7.97 | 00:00:00 | | 2010-10-14 | 6,556,400 | 7.94 | 8.31 | 7.92 | 8.17 | 00:00:00 | | 2010-10-15 | 7,404,400 | 8.19 | 8.21 | 7.94 | 7.97 | 00:00:00 | | 2010-10-18 | 3,556,300 | 7.95 | 7.98 | 7.74 | 7.82 | 00:00:00 | | 2010-10-19 | 4,600,400 | 7.72 | 7.84 | 7.59 | 7.69 | 00:00:00 | | 2010-10-20 | 2,371,600 | 7.73 | 7.80 | 7.64 | 7.73 | 00:00:00 | | 2010-10-21 | 1,588,800 | 7.76 | 7.88 | 7.69 | 7.81 | 00:00:00 | | 2010-10-22 | 2,084,000 | 7.81 | 8.02 | 7.74 | 7.97 | 00:00:00 | | 2010-10-25 | 3,041,200 | 8.01 | 8.13 | 7.99 | 8.09 | 00:00:00 | | 2010-10-26 | 7,350,100 | 8.22 | 8.32 | 8.11 | 8.20 | 00:00:00 | | 2010-10-27 | 3,522,000 | 8.15 | 8.23 | 7.98 | 8.09 | 00:00:00 | | 2010-10-28 | 10,595,300 | 8.10 | 8.56 | 8.10 | 8.43 | 00:00:00 | | 2010-10-29 | 5,237,100 | 8.41 | 8.64 | 8.38 | 8.47 | 00:00:00 | | 2010-11-01 | 3,043,300 | 8.51 | 8.62 | 8.39 | 8.44 | 00:00:00 | | 2010-11-02 | 3,306,500 | 8.47 | 8.59 | 8.44 | 8.50 | 00:00:00 | | 2010-11-03 | 3,167,600 | 8.52 | 8.52 | 8.40 | 8.45 | 00:00:00 | | 2010-11-04 | 4,780,700 | 8.50 | 8.59 | 8.39 | 8.46 | 00:00:00 | | 2010-11-05 | 6,229,400 | 8.48 | 8.63 | 8.40 | 8.61 | 00:00:00 | | 2010-11-08 | 1,109,200 | 8.60 | 8.61 | 8.44 | 8.53 | 00:00:00 | | 2010-11-09 | 1,768,200 | 8.52 | 8.68 | 8.38 | 8.42 | 00:00:00 | | 2010-11-10 | 3,371,600 | 8.40 | 8.52 | 8.28 | 8.48 | 00:00:00 | | 2010-11-11 | 1,548,800 | 8.38 | 8.50 | 8.28 | 8.43 | 00:00:00 | | 2010-11-12 | 2,339,600 | 8.38 | 8.46 | 8.21 | 8.32 | 00:00:00 | | 2010-11-15 | 1,410,300 | 8.34 | 8.41 | 8.20 | 8.24 | 00:00:00 | | 2010-11-16 | 2,310,900 | 8.16 | 8.25 | 8.01 | 8.12 | 00:00:00 | | 2010-11-17 | 1,338,900 | 8.11 | 8.22 | 8.08 | 8.14 | 00:00:00 | | 2010-11-18 | 1,984,100 | 8.21 | 8.44 | 8.20 | 8.35 | 00:00:00 | | 2010-11-19 | 2,344,400 | 8.35 | 8.43 | 8.30 | 8.32 | 00:00:00 | | 2010-11-22 | 3,027,800 | 8.27 | 8.43 | 8.19 | 8.19 | 00:00:00 | | 2010-11-23 | 2,508,600 | 8.07 | 8.18 | 8.04 | 8.05 | 00:00:00 | | 2010-11-24 | 3,283,200 | 8.09 | 8.31 | 8.00 | 8.17 | 00:00:00 | | 2010-11-26 | 1,033,200 | 8.12 | 8.24 | 8.08 | 8.09 | 00:00:00 | | 2010-11-29 | 3,161,600 | 8.04 | 8.08 | 7.91 | 7.97 | 00:00:00 | | 2010-11-30 | 6,232,300 | 7.88 | 7.90 | 7.73 | 7.86 | 00:00:00 | | 2010-12-01 | 2,938,700 | 7.95 | 8.05 | 7.88 | 7.95 | 00:00:00 | | 2010-12-02 | 4,962,900 | 7.99 | 8.30 | 7.99 | 8.17 | 00:00:00 | | 2010-12-03 | 2,101,300 | 8.16 | 8.22 | 8.13 | 8.21 | 00:00:00 | | 2010-12-06 | 3,634,400 | 8.18 | 8.26 | 8.14 | 8.15 | 00:00:00 | | 2010-12-07 | 3,341,100 | 8.24 | 8.35 | 8.19 | 8.24 | 00:00:00 | | 2010-12-08 | 1,615,500 | 8.24 | 8.32 | 8.18 | 8.21 | 00:00:00 | | 2010-12-09 | 4,971,800 | 8.23 | 8.41 | 8.15 | 8.40 | 00:00:00 | | 2010-12-10 | 3,164,600 | 8.40 | 8.49 | 8.30 | 8.41 | 00:00:00 | | 2010-12-13 | 1,959,600 | 8.42 | 8.53 | 8.31 | 8.32 | 00:00:00 | | 2010-12-14 | 1,474,700 | 8.31 | 8.41 | 8.20 | 8.22 | 00:00:00 | | 2010-12-15 | 3,545,700 | 8.19 | 8.50 | 8.19 | 8.26 | 00:00:00 | | 2010-12-16 | 3,692,200 | 8.26 | 8.35 | 8.20 | 8.35 | 00:00:00 | | 2010-12-17 | 3,024,500 | 8.36 | 8.39 | 8.23 | 8.28 | 00:00:00 | | 2010-12-20 | 1,942,400 | 8.30 | 8.43 | 8.25 | 8.30 | 00:00:00 | | 2010-12-21 | 2,315,600 | 8.33 | 8.44 | 8.33 | 8.38 | 00:00:00 | | 2010-12-22 | 1,468,600 | 8.40 | 8.53 | 8.40 | 8.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
