|
 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 | | 2010-12-22 | 1,468,600 | 8.40 | 8.53 | 8.40 | 8.42 | 00:00:00 | | 2010-12-23 | 754,200 | 8.40 | 8.45 | 8.29 | 8.29 | 00:00:00 | | 2010-12-27 | 949,600 | 8.27 | 8.39 | 8.23 | 8.31 | 00:00:00 | | 2010-12-28 | 695,800 | 8.32 | 8.33 | 8.23 | 8.26 | 00:00:00 | | 2010-12-29 | 1,244,500 | 8.25 | 8.30 | 8.18 | 8.25 | 00:00:00 | | 2010-12-30 | 1,960,400 | 8.22 | 8.37 | 8.22 | 8.29 | 00:00:00 | | 2010-12-31 | 1,068,200 | 8.26 | 8.31 | 8.22 | 8.26 | 00:00:00 | | 2011-01-03 | 1,811,800 | 8.31 | 8.39 | 8.27 | 8.35 | 00:00:00 | | 2011-01-04 | 2,143,700 | 8.36 | 8.43 | 8.20 | 8.32 | 00:00:00 | | 2011-01-05 | 2,500,400 | 8.31 | 8.43 | 8.23 | 8.32 | 00:00:00 | | 2011-01-06 | 2,389,800 | 8.35 | 8.51 | 8.23 | 8.44 | 00:00:00 | | 2011-01-07 | 2,049,500 | 8.45 | 8.55 | 8.27 | 8.42 | 00:00:00 | | 2011-01-10 | 1,747,200 | 8.40 | 8.49 | 8.27 | 8.48 | 00:00:00 | | 2011-01-11 | 1,331,900 | 8.54 | 8.57 | 8.44 | 8.46 | 00:00:00 | | 2011-01-12 | 989,200 | 8.54 | 8.60 | 8.51 | 8.60 | 00:00:00 | | 2011-01-13 | 1,455,500 | 8.60 | 8.63 | 8.49 | 8.58 | 00:00:00 | | 2011-01-14 | 3,549,700 | 8.59 | 8.88 | 8.58 | 8.82 | 00:00:00 | | 2011-01-18 | 4,951,300 | 8.82 | 9.20 | 8.82 | 9.17 | 00:00:00 | | 2011-01-19 | 3,015,900 | 9.16 | 9.16 | 8.86 | 8.89 | 00:00:00 | | 2011-01-20 | 3,271,200 | 8.81 | 8.86 | 8.51 | 8.56 | 00:00:00 | | 2011-01-21 | 2,384,900 | 8.63 | 8.70 | 8.46 | 8.51 | 00:00:00 | | 2011-01-24 | 2,054,800 | 8.50 | 8.62 | 8.42 | 8.53 | 00:00:00 | | 2011-01-25 | 2,012,900 | 8.51 | 8.59 | 8.38 | 8.50 | 00:00:00 | | 2011-01-26 | 1,597,500 | 8.53 | 8.62 | 8.40 | 8.56 | 00:00:00 | | 2011-01-27 | 1,592,300 | 8.57 | 8.73 | 8.53 | 8.71 | 00:00:00 | | 2011-01-28 | 3,121,600 | 8.72 | 8.83 | 8.45 | 8.48 | 00:00:00 | | 2011-01-31 | 3,068,300 | 8.50 | 8.73 | 8.46 | 8.68 | 00:00:00 | | 2011-02-01 | 2,290,500 | 8.68 | 8.78 | 8.63 | 8.77 | 00:00:00 | | 2011-02-02 | 3,951,600 | 8.71 | 9.01 | 8.64 | 8.83 | 00:00:00 | | 2011-02-03 | 12,094,400 | 9.33 | 9.57 | 9.20 | 9.45 | 00:00:00 | | 2011-02-04 | 5,712,100 | 9.52 | 9.74 | 9.45 | 9.49 | 00:00:00 | | 2011-02-07 | 3,757,200 | 9.49 | 9.70 | 9.38 | 9.64 | 00:00:00 | | 2011-02-08 | 4,047,900 | 9.64 | 9.87 | 9.63 | 9.66 | 00:00:00 | | 2011-02-09 | 5,714,500 | 9.67 | 9.83 | 9.60 | 9.71 | 00:00:00 | | 2011-02-10 | 4,875,500 | 9.70 | 9.97 | 9.56 | 9.94 | 00:00:00 | | 2011-02-11 | 2,667,100 | 9.89 | 10.10 | 9.86 | 10.03 | 00:00:00 | | 2011-02-14 | 2,184,200 | 10.05 | 10.18 | 9.98 | 10.11 | 00:00:00 | | 2011-02-15 | 2,505,500 | 10.06 | 10.23 | 10.06 | 10.22 | 00:00:00 | | 2011-02-16 | 3,671,100 | 10.27 | 10.28 | 9.88 | 10.26 | 00:00:00 | | 2011-02-17 | 2,232,100 | 10.24 | 10.25 | 10.09 | 10.11 | 00:00:00 | | 2011-02-18 | 2,465,200 | 10.13 | 10.24 | 10.09 | 10.11 | 00:00:00 | | 2011-02-22 | 4,034,200 | 10.03 | 10.19 | 9.73 | 9.76 | 00:00:00 | | 2011-02-23 | 5,819,300 | 9.77 | 9.82 | 9.47 | 9.68 | 00:00:00 | | 2011-02-24 | 3,585,200 | 9.66 | 9.84 | 9.49 | 9.61 | 00:00:00 | | 2011-02-25 | 3,747,000 | 9.68 | 9.92 | 9.68 | 9.88 | 00:00:00 | | 2011-02-28 | 2,602,000 | 9.95 | 10.08 | 9.82 | 9.95 | 00:00:00 | | 2011-03-01 | 3,706,300 | 10.00 | 10.08 | 9.70 | 9.80 | 00:00:00 | | 2011-03-02 | 2,532,300 | 9.77 | 9.99 | 9.75 | 9.92 | 00:00:00 | | 2011-03-03 | 2,488,600 | 10.00 | 10.09 | 9.89 | 9.98 | 00:00:00 | | 2011-03-04 | 1,502,100 | 10.00 | 10.02 | 9.79 | 9.87 | 00:00:00 | | 2011-03-07 | 6,131,800 | 9.93 | 10.00 | 9.35 | 9.44 | 00:00:00 | | 2011-03-08 | 4,151,000 | 9.46 | 9.84 | 9.43 | 9.79 | 00:00:00 | | 2011-03-09 | 3,981,200 | 9.78 | 9.93 | 9.71 | 9.88 | 00:00:00 | | 2011-03-10 | 4,249,300 | 9.81 | 9.86 | 9.56 | 9.58 | 00:00:00 | | 2011-03-11 | 2,084,900 | 9.39 | 9.59 | 9.37 | 9.48 | 00:00:00 | | 2011-03-14 | 2,875,700 | 9.40 | 9.64 | 9.37 | 9.61 | 00:00:00 | | 2011-03-15 | 3,607,900 | 9.16 | 9.51 | 9.14 | 9.44 | 00:00:00 | | 2011-03-16 | 3,313,000 | 9.40 | 9.58 | 9.32 | 9.33 | 00:00:00 | | 2011-03-17 | 1,865,800 | 9.48 | 9.56 | 9.38 | 9.43 | 00:00:00 | | 2011-03-18 | 2,723,000 | 9.55 | 9.66 | 9.42 | 9.56 | 00:00:00 | | 2011-03-21 | 2,607,300 | 9.65 | 9.80 | 9.60 | 9.79 | 00:00:00 | | 2011-03-22 | 3,011,900 | 9.76 | 9.78 | 9.50 | 9.57 | 00:00:00 | | 2011-03-23 | 1,867,900 | 9.59 | 9.70 | 9.47 | 9.59 | 00:00:00 | | 2011-03-24 | 1,832,400 | 9.64 | 9.83 | 9.60 | 9.79 | 00:00:00 | | 2011-03-25 | 2,353,000 | 9.80 | 9.99 | 9.74 | 9.85 | 00:00:00 | | 2011-03-28 | 1,661,700 | 9.85 | 9.90 | 9.76 | 9.81 | 00:00:00 | | 2011-03-29 | 2,516,700 | 9.75 | 9.96 | 9.74 | 9.80 | 00:00:00 | | 2011-03-30 | 1,689,300 | 9.83 | 9.86 | 9.71 | 9.76 | 00:00:00 | | 2011-03-31 | 1,564,700 | 9.76 | 9.88 | 9.68 | 9.75 | 00:00:00 | | 2011-04-01 | 2,857,900 | 9.85 | 10.07 | 9.83 | 10.00 | 00:00:00 | | 2011-04-04 | 4,395,700 | 10.03 | 10.18 | 10.02 | 10.08 | 00:00:00 | | 2011-04-05 | 2,090,700 | 10.08 | 10.19 | 10.02 | 10.14 | 00:00:00 | | 2011-04-06 | 2,186,200 | 10.19 | 10.24 | 10.03 | 10.18 | 00:00:00 | | 2011-04-07 | 2,659,100 | 10.16 | 10.48 | 10.12 | 10.22 | 00:00:00 | | 2011-04-08 | 2,751,900 | 10.23 | 10.33 | 9.79 | 9.86 | 00:00:00 | | 2011-04-11 | 1,246,400 | 9.84 | 9.90 | 9.71 | 9.76 | 00:00:00 | | 2011-04-12 | 2,358,400 | 9.72 | 9.76 | 8.96 | 9.65 | 00:00:00 | | 2011-04-13 | 2,528,100 | 9.67 | 9.87 | 9.64 | 9.83 | 00:00:00 | | 2011-04-14 | 1,456,700 | 9.74 | 9.77 | 9.64 | 9.74 | 00:00:00 | | 2011-04-15 | 2,485,200 | 9.74 | 9.84 | 9.65 | 9.80 | 00:00:00 | | 2011-04-18 | 1,651,700 | 9.66 | 9.68 | 9.45 | 9.53 | 00:00:00 | | 2011-04-19 | 1,751,400 | 9.58 | 9.67 | 9.47 | 9.63 | 00:00:00 | | 2011-04-20 | 1,815,300 | 9.77 | 9.86 | 9.71 | 9.79 | 00:00:00 | | 2011-04-21 | 1,017,100 | 9.87 | 9.94 | 9.76 | 9.91 | 00:00:00 | | 2011-04-25 | 1,659,200 | 9.94 | 10.06 | 9.87 | 9.99 | 00:00:00 | | 2011-04-26 | 3,183,600 | 9.99 | 10.00 | 9.78 | 9.93 | 00:00:00 | | 2011-04-27 | 5,174,700 | 9.92 | 10.30 | 9.77 | 10.29 | 00:00:00 | | 2011-04-28 | 7,852,400 | 10.26 | 10.47 | 10.00 | 10.15 | 00:00:00 | | 2011-04-29 | 3,200,000 | 10.17 | 10.42 | 10.17 | 10.38 | 00:00:00 | | 2011-05-02 | 5,622,000 | 10.41 | 10.74 | 10.40 | 10.67 | 00:00:00 | | 2011-05-03 | 3,324,000 | 10.42 | 10.68 | 10.28 | 10.39 | 00:00:00 | | 2011-05-04 | 3,595,600 | 10.42 | 10.49 | 10.10 | 10.24 | 00:00:00 | | 2011-05-05 | 2,674,200 | 10.16 | 10.31 | 10.04 | 10.08 | 00:00:00 | | 2011-05-06 | 4,907,400 | 10.21 | 10.56 | 10.11 | 10.36 | 00:00:00 | | 2011-05-09 | 3,168,700 | 10.36 | 10.68 | 10.31 | 10.61 | 00:00:00 | | 2011-05-10 | 3,073,500 | 10.63 | 10.81 | 10.63 | 10.73 | 00:00:00 | | 2011-05-11 | 1,955,800 | 10.80 | 10.80 | 10.51 | 10.58 | 00:00:00 | | 2011-05-12 | 2,100,000 | 10.55 | 10.82 | 10.50 | 10.77 | 00:00:00 | | 2011-05-13 | 4,479,900 | 10.83 | 10.96 | 10.77 | 10.92 | 00:00:00 | | 2011-05-16 | 2,881,000 | 10.80 | 10.96 | 10.66 | 10.68 | 00:00:00 | | 2011-05-17 | 1,553,100 | 10.63 | 10.67 | 10.47 | 10.55 | 00:00:00 | | 2011-05-18 | 2,597,000 | 10.53 | 11.00 | 10.47 | 10.91 | 00:00:00 | | 2011-05-19 | 3,883,400 | 10.93 | 11.07 | 10.74 | 10.79 | 00:00:00 | | 2011-05-20 | 2,086,400 | 10.77 | 10.80 | 10.55 | 10.62 | 00:00:00 | | 2011-05-23 | 1,769,600 | 10.46 | 10.50 | 10.29 | 10.34 | 00:00:00 | | 2011-05-24 | 1,678,700 | 10.36 | 10.44 | 10.19 | 10.29 | 00:00:00 | | 2011-05-25 | 4,992,900 | 10.25 | 10.71 | 10.23 | 10.69 | 00:00:00 | | 2011-05-26 | 2,950,100 | 10.65 | 10.75 | 10.56 | 10.64 | 00:00:00 | | 2011-05-27 | 2,544,000 | 10.66 | 10.72 | 10.58 | 10.64 | 00:00:00 | | 2011-05-31 | 3,259,700 | 10.75 | 10.76 | 10.55 | 10.69 | 00:00:00 | | 2011-06-01 | 3,227,400 | 10.66 | 10.76 | 10.48 | 10.56 | 00:00:00 | | 2011-06-02 | 1,807,600 | 10.56 | 10.66 | 10.41 | 10.57 | 00:00:00 | | 2011-06-03 | 6,224,200 | 10.44 | 10.64 | 10.16 | 10.55 | 00:00:00 | | 2011-06-06 | 5,137,800 | 10.52 | 10.89 | 10.52 | 10.70 | 00:00:00 | | 2011-06-07 | 4,514,400 | 10.72 | 10.72 | 10.41 | 10.44 | 00:00:00 | | 2011-06-08 | 5,058,300 | 10.38 | 10.41 | 10.14 | 10.22 | 00:00:00 | | 2011-06-09 | 2,352,300 | 10.24 | 10.35 | 10.13 | 10.27 | 00:00:00 | | 2011-06-10 | 5,319,500 | 10.19 | 10.23 | 9.93 | 10.06 | 00:00:00 | | 2011-06-13 | 2,291,400 | 10.06 | 10.17 | 9.98 | 10.08 | 00:00:00 | | 2011-06-14 | 2,402,700 | 10.17 | 10.51 | 10.17 | 10.38 | 00:00:00 | | 2011-06-15 | 3,452,600 | 10.28 | 10.40 | 10.01 | 10.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
