|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 3,452,600 | 10.28 | 10.40 | 10.01 | 10.09 | 00:00:00 | | 2011-06-16 | 3,727,400 | 10.09 | 10.26 | 10.03 | 10.16 | 00:00:00 | | 2011-06-17 | 2,620,400 | 10.28 | 10.40 | 10.01 | 10.03 | 00:00:00 | | 2011-06-20 | 2,144,200 | 9.99 | 10.05 | 9.92 | 10.00 | 00:00:00 | | 2011-06-21 | 4,559,700 | 10.06 | 10.26 | 9.99 | 10.22 | 00:00:00 | | 2011-06-22 | 1,912,000 | 10.23 | 10.50 | 10.10 | 10.32 | 00:00:00 | | 2011-06-23 | 2,148,400 | 10.22 | 10.39 | 10.03 | 10.35 | 00:00:00 | | 2011-06-24 | 2,779,600 | 10.35 | 10.40 | 10.14 | 10.20 | 00:00:00 | | 2011-06-27 | 1,330,200 | 10.21 | 10.33 | 10.09 | 10.24 | 00:00:00 | | 2011-06-28 | 3,199,200 | 10.27 | 10.48 | 10.22 | 10.46 | 00:00:00 | | 2011-06-29 | 2,358,800 | 10.50 | 10.55 | 10.41 | 10.50 | 00:00:00 | | 2011-06-30 | 2,389,900 | 10.54 | 10.62 | 10.50 | 10.56 | 00:00:00 | | 2011-07-01 | 2,368,200 | 10.57 | 10.69 | 10.43 | 10.68 | 00:00:00 | | 2011-07-05 | 2,118,900 | 10.67 | 10.73 | 10.52 | 10.60 | 00:00:00 | | 2011-07-06 | 3,675,000 | 10.60 | 10.74 | 10.54 | 10.64 | 00:00:00 | | 2011-07-07 | 1,972,400 | 10.77 | 10.86 | 10.61 | 10.72 | 00:00:00 | | 2011-07-08 | 3,618,500 | 10.57 | 10.69 | 10.44 | 10.58 | 00:00:00 | | 2011-07-11 | 1,875,400 | 10.44 | 10.54 | 10.30 | 10.33 | 00:00:00 | | 2011-07-12 | 3,033,100 | 10.28 | 10.32 | 9.84 | 10.07 | 00:00:00 | | 2011-07-13 | 2,435,800 | 10.13 | 10.29 | 10.01 | 10.04 | 00:00:00 | | 2011-07-14 | 4,181,900 | 10.10 | 10.18 | 9.77 | 9.78 | 00:00:00 | | 2011-07-15 | 2,185,400 | 9.88 | 9.99 | 9.74 | 9.88 | 00:00:00 | | 2011-07-18 | 1,964,300 | 9.81 | 9.82 | 9.60 | 9.68 | 00:00:00 | | 2011-07-19 | 2,011,800 | 9.75 | 9.91 | 9.75 | 9.85 | 00:00:00 | | 2011-07-20 | 1,480,900 | 9.91 | 9.91 | 9.75 | 9.78 | 00:00:00 | | 2011-07-21 | 2,356,000 | 9.82 | 9.97 | 9.74 | 9.84 | 00:00:00 | | 2011-07-22 | 2,047,200 | 9.88 | 10.00 | 9.84 | 9.99 | 00:00:00 | | 2011-07-25 | 1,399,200 | 9.88 | 10.11 | 9.76 | 9.88 | 00:00:00 | | 2011-07-26 | 1,903,300 | 9.90 | 9.99 | 9.75 | 9.87 | 00:00:00 | | 2011-07-27 | 2,411,500 | 9.78 | 9.78 | 9.47 | 9.51 | 00:00:00 | | 2011-07-28 | 1,966,600 | 9.50 | 9.66 | 9.37 | 9.41 | 00:00:00 | | 2011-07-29 | 10,218,900 | 10.46 | 10.46 | 9.74 | 10.33 | 00:00:00 | | 2011-08-01 | 4,093,400 | 10.41 | 10.48 | 10.01 | 10.06 | 00:00:00 | | 2011-08-02 | 3,871,700 | 10.02 | 10.10 | 9.69 | 9.69 | 00:00:00 | | 2011-08-03 | 4,189,400 | 9.74 | 10.00 | 9.58 | 9.97 | 00:00:00 | | 2011-08-04 | 5,041,500 | 9.80 | 9.86 | 9.23 | 9.29 | 00:00:00 | | 2011-08-05 | 7,874,700 | 9.15 | 9.41 | 8.88 | 9.14 | 00:00:00 | | 2011-08-08 | 6,331,000 | 8.79 | 8.99 | 8.28 | 8.28 | 00:00:00 | | 2011-08-09 | 6,163,600 | 8.42 | 8.92 | 8.10 | 8.92 | 00:00:00 | | 2011-08-10 | 4,758,200 | 8.71 | 8.99 | 8.54 | 8.64 | 00:00:00 | | 2011-08-11 | 4,507,400 | 8.71 | 9.25 | 8.66 | 9.10 | 00:00:00 | | 2011-08-12 | 2,151,800 | 9.20 | 9.32 | 9.04 | 9.07 | 00:00:00 | | 2011-08-15 | 2,750,900 | 9.18 | 9.43 | 9.07 | 9.40 | 00:00:00 | | 2011-08-16 | 3,626,100 | 9.27 | 9.36 | 8.92 | 9.02 | 00:00:00 | | 2011-08-17 | 4,829,000 | 9.07 | 9.17 | 8.79 | 8.95 | 00:00:00 | | 2011-08-18 | 3,899,200 | 8.70 | 8.70 | 8.32 | 8.40 | 00:00:00 | | 2011-08-19 | 2,743,200 | 8.21 | 8.53 | 8.09 | 8.12 | 00:00:00 | | 2011-08-22 | 2,685,000 | 8.32 | 8.43 | 8.15 | 8.30 | 00:00:00 | | 2011-08-23 | 3,331,000 | 8.36 | 8.67 | 8.16 | 8.65 | 00:00:00 | | 2011-08-24 | 3,524,200 | 8.65 | 8.90 | 8.56 | 8.86 | 00:00:00 | | 2011-08-25 | 1,641,500 | 8.91 | 8.99 | 8.57 | 8.61 | 00:00:00 | | 2011-08-26 | 1,668,200 | 8.55 | 8.90 | 8.45 | 8.87 | 00:00:00 | | 2011-08-29 | 2,499,700 | 9.00 | 9.34 | 8.97 | 9.26 | 00:00:00 | | 2011-08-30 | 2,207,700 | 9.16 | 9.32 | 9.03 | 9.20 | 00:00:00 | | 2011-08-31 | 3,196,200 | 9.29 | 9.49 | 9.12 | 9.24 | 00:00:00 | | 2011-09-01 | 4,987,200 | 9.29 | 9.40 | 9.15 | 9.26 | 00:00:00 | | 2011-09-02 | 2,143,900 | 9.07 | 9.24 | 8.80 | 8.88 | 00:00:00 | | 2011-09-06 | 2,789,900 | 8.57 | 8.83 | 8.57 | 8.79 | 00:00:00 | | 2011-09-07 | 2,718,200 | 8.95 | 9.13 | 8.89 | 9.10 | 00:00:00 | | 2011-09-08 | 2,532,900 | 9.03 | 9.15 | 8.96 | 9.05 | 00:00:00 | | 2011-09-09 | 4,379,400 | 8.94 | 8.98 | 8.77 | 8.88 | 00:00:00 | | 2011-09-12 | 3,476,900 | 8.75 | 9.03 | 8.75 | 9.03 | 00:00:00 | | 2011-09-13 | 3,771,200 | 9.01 | 9.39 | 9.01 | 9.33 | 00:00:00 | | 2011-09-14 | 4,899,000 | 9.38 | 9.83 | 9.33 | 9.69 | 00:00:00 | | 2011-09-15 | 2,657,800 | 9.79 | 9.88 | 9.65 | 9.84 | 00:00:00 | | 2011-09-16 | 3,264,600 | 9.81 | 9.93 | 9.74 | 9.91 | 00:00:00 | | 2011-09-19 | 2,974,700 | 9.73 | 9.86 | 9.56 | 9.81 | 00:00:00 | | 2011-09-20 | 3,312,600 | 9.82 | 9.97 | 9.56 | 9.57 | 00:00:00 | | 2011-09-21 | 3,603,600 | 9.61 | 9.87 | 9.51 | 9.51 | 00:00:00 | | 2011-09-22 | 4,940,300 | 9.20 | 9.40 | 9.06 | 9.21 | 00:00:00 | | 2011-09-23 | 5,947,300 | 9.18 | 9.40 | 9.06 | 9.39 | 00:00:00 | | 2011-09-26 | 3,948,700 | 9.46 | 9.75 | 9.33 | 9.72 | 00:00:00 | | 2011-09-27 | 3,291,200 | 9.94 | 10.10 | 9.75 | 9.83 | 00:00:00 | | 2011-09-28 | 3,731,900 | 9.87 | 9.89 | 9.43 | 9.46 | 00:00:00 | | 2011-09-29 | 2,635,100 | 9.65 | 9.74 | 9.29 | 9.58 | 00:00:00 | | 2011-09-30 | 3,006,700 | 9.51 | 9.52 | 9.24 | 9.24 | 00:00:00 | | 2011-10-03 | 4,435,600 | 9.20 | 9.40 | 8.81 | 9.00 | 00:00:00 | | 2011-10-04 | 3,648,500 | 8.86 | 9.30 | 8.71 | 9.27 | 00:00:00 | | 2011-10-05 | 3,988,500 | 9.27 | 9.44 | 9.10 | 9.34 | 00:00:00 | | 2011-10-06 | 3,088,700 | 9.32 | 9.53 | 9.13 | 9.52 | 00:00:00 | | 2011-10-07 | 2,420,600 | 9.56 | 9.67 | 9.38 | 9.49 | 00:00:00 | | 2011-10-10 | 1,750,500 | 9.68 | 9.89 | 9.65 | 9.84 | 00:00:00 | | 2011-10-11 | 3,140,200 | 9.77 | 10.04 | 9.77 | 9.93 | 00:00:00 | | 2011-10-12 | 3,163,400 | 9.99 | 10.09 | 9.88 | 9.92 | 00:00:00 | | 2011-10-13 | 1,723,100 | 9.82 | 10.05 | 9.78 | 9.99 | 00:00:00 | | 2011-10-14 | 1,280,300 | 10.10 | 10.19 | 10.04 | 10.12 | 00:00:00 | | 2011-10-17 | 1,439,200 | 10.08 | 10.11 | 9.89 | 9.93 | 00:00:00 | | 2011-10-18 | 2,243,300 | 9.90 | 10.12 | 9.75 | 10.07 | 00:00:00 | | 2011-10-19 | 2,888,700 | 10.04 | 10.08 | 9.92 | 9.96 | 00:00:00 | | 2011-10-20 | 1,865,000 | 9.97 | 10.06 | 9.68 | 9.91 | 00:00:00 | | 2011-10-21 | 1,471,900 | 10.02 | 10.24 | 9.96 | 10.16 | 00:00:00 | | 2011-10-24 | 3,161,500 | 10.20 | 10.55 | 10.11 | 10.54 | 00:00:00 | | 2011-10-25 | 2,680,700 | 10.47 | 10.53 | 10.29 | 10.34 | 00:00:00 | | 2011-10-26 | 4,179,500 | 10.47 | 10.47 | 10.01 | 10.30 | 00:00:00 | | 2011-10-27 | 16,916,900 | 10.74 | 11.34 | 10.54 | 11.15 | 00:00:00 | | 2011-10-28 | 4,037,500 | 11.14 | 11.38 | 11.09 | 11.10 | 00:00:00 | | 2011-10-31 | 4,485,600 | 11.01 | 11.23 | 10.88 | 11.07 | 00:00:00 | | 2011-11-01 | 4,119,700 | 10.66 | 10.96 | 10.60 | 10.80 | 00:00:00 | | 2011-11-02 | 2,621,800 | 10.91 | 11.11 | 10.80 | 10.92 | 00:00:00 | | 2011-11-03 | 4,250,800 | 11.05 | 11.19 | 10.88 | 11.12 | 00:00:00 | | 2011-11-04 | 4,817,500 | 10.97 | 11.19 | 10.94 | 11.09 | 00:00:00 | | 2011-11-07 | 3,086,900 | 11.05 | 11.09 | 10.82 | 11.00 | 00:00:00 | | 2011-11-08 | 3,030,200 | 11.05 | 11.35 | 10.95 | 11.30 | 00:00:00 | | 2011-11-09 | 4,278,900 | 11.01 | 11.19 | 10.95 | 11.13 | 00:00:00 | | 2011-11-10 | 3,155,700 | 11.23 | 11.28 | 11.00 | 11.26 | 00:00:00 | | 2011-11-11 | 3,129,200 | 11.34 | 11.65 | 11.34 | 11.49 | 00:00:00 | | 2011-11-14 | 2,997,800 | 11.46 | 11.59 | 11.29 | 11.41 | 00:00:00 | | 2011-11-15 | 3,607,700 | 11.34 | 11.72 | 11.33 | 11.57 | 00:00:00 | | 2011-11-16 | 3,908,200 | 11.48 | 11.68 | 11.29 | 11.31 | 00:00:00 | | 2011-11-17 | 3,378,700 | 11.31 | 11.32 | 11.00 | 11.10 | 00:00:00 | | 2011-11-18 | 3,405,300 | 11.17 | 11.22 | 11.04 | 11.04 | 00:00:00 | | 2011-11-21 | 4,001,800 | 10.88 | 10.92 | 10.60 | 10.71 | 00:00:00 | | 2011-11-22 | 1,684,800 | 10.67 | 10.79 | 10.51 | 10.59 | 00:00:00 | | 2011-11-23 | 1,997,700 | 10.49 | 10.50 | 10.29 | 10.29 | 00:00:00 | | 2011-11-25 | 779,300 | 10.26 | 10.38 | 10.15 | 10.18 | 00:00:00 | | 2011-11-28 | 2,649,300 | 10.50 | 10.54 | 10.32 | 10.46 | 00:00:00 | | 2011-11-29 | 3,111,200 | 10.27 | 10.45 | 10.27 | 10.31 | 00:00:00 | | 2011-11-30 | 4,866,800 | 10.41 | 10.94 | 10.41 | 10.94 | 00:00:00 | | 2011-12-01 | 3,980,500 | 10.88 | 11.03 | 10.73 | 10.76 | 00:00:00 | | 2011-12-02 | 2,443,400 | 10.93 | 11.03 | 10.81 | 10.82 | 00:00:00 | | 2011-12-05 | 2,904,300 | 10.99 | 11.15 | 10.89 | 10.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
