TR4DER - Cadence Design Sy [CDNS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	2,904,300	10.99	11.15	10.89	10.99	00:00:00
2011-12-06	2,048,200	10.99	11.02	10.82	10.91	00:00:00
2011-12-07	3,189,400	10.83	10.97	10.58	10.92	00:00:00
2011-12-08	2,415,300	10.82	10.93	10.67	10.68	00:00:00
2011-12-09	2,711,400	10.68	10.99	10.66	10.89	00:00:00
2011-12-12	2,029,800	10.75	10.78	10.51	10.59	00:00:00
2011-12-13	1,903,400	10.63	10.75	10.27	10.33	00:00:00
2011-12-14	2,352,400	10.24	10.30	10.05	10.16	00:00:00
2011-12-15	1,602,000	10.27	10.27	10.08	10.16	00:00:00
2011-12-16	3,292,000	10.23	10.51	10.22	10.36	00:00:00
2011-12-19	2,118,800	10.40	10.41	10.07	10.12	00:00:00
2011-12-20	1,701,500	10.28	10.54	10.25	10.54	00:00:00
2011-12-21	3,316,000	10.47	10.47	10.05	10.35	00:00:00
2011-12-22	1,772,600	10.38	10.57	10.32	10.50	00:00:00
2011-12-23	700,400	10.51	10.55	10.42	10.52	00:00:00
2011-12-27	1,962,900	10.50	10.61	10.38	10.39	00:00:00
2011-12-28	1,979,100	10.39	10.55	10.09	10.13	00:00:00
2011-12-29	1,103,200	10.19	10.39	10.18	10.34	00:00:00
2011-12-30	1,692,200	10.37	10.49	10.36	10.40	00:00:00
2012-01-03	2,733,200	10.59	10.73	10.32	10.34	00:00:00
2012-01-04	1,896,000	10.30	10.32	10.05	10.06	00:00:00
2012-01-05	2,968,800	10.08	10.40	9.90	10.37	00:00:00
2012-01-06	1,824,600	10.35	10.35	10.18	10.19	00:00:00
2012-01-09	2,178,000	10.20	10.23	10.00	10.05	00:00:00
2012-01-10	2,020,000	10.13	10.24	10.09	10.15	00:00:00
2012-01-11	1,790,400	10.56	10.56	10.05	10.22	00:00:00
2012-01-12	1,368,100	10.23	10.27	10.06	10.17	00:00:00
2012-01-13	3,751,400	10.08	10.08	9.84	9.92	00:00:00
2012-01-17	4,265,200	9.99	10.04	9.92	9.96	00:00:00
2012-01-18	2,825,800	9.98	10.37	9.90	10.37	00:00:00
2012-01-19	4,811,400	10.71	10.78	10.39	10.76	00:00:00
2012-01-20	2,491,700	10.76	10.80	10.57	10.62	00:00:00
2012-01-23	1,689,000	10.60	10.74	10.45	10.53	00:00:00
2012-01-24	4,998,100	10.45	10.75	10.45	10.74	00:00:00
2012-01-25	2,982,600	10.72	10.75	10.51	10.69	00:00:00
2012-01-26	3,378,800	10.75	10.79	10.55	10.70	00:00:00
2012-01-27	2,155,500	10.66	10.85	10.63	10.67	00:00:00
2012-01-30	2,125,400	10.55	10.69	10.48	10.55	00:00:00
2012-01-31	5,201,100	10.63	10.66	10.46	10.56	00:00:00
2012-02-01	2,694,100	10.65	10.85	10.50	10.80	00:00:00
2012-02-02	14,097,900	11.21	11.84	11.20	11.64	00:00:00
2012-02-03	6,308,800	11.74	11.84	11.63	11.73	00:00:00
2012-02-06	2,903,900	11.60	11.75	11.59	11.62	00:00:00
2012-02-07	3,507,400	11.61	11.77	11.55	11.74	00:00:00
2012-02-08	2,237,700	11.77	11.79	11.64	11.76	00:00:00
2012-02-09	4,276,100	11.78	12.00	11.69	12.00	00:00:00
2012-02-10	1,711,600	11.82	11.90	11.71	11.77	00:00:00
2012-02-13	2,647,000	11.93	11.99	11.64	11.70	00:00:00
2012-02-14	2,707,100	11.67	11.83	11.58	11.83	00:00:00
2012-02-15	4,234,300	11.86	11.94	11.76	11.94	00:00:00
2012-02-16	3,136,100	11.96	12.06	11.84	12.03	00:00:00
2012-02-17	3,213,700	12.06	12.07	11.83	11.94	00:00:00
2012-02-21	4,975,700	11.96	12.11	11.89	11.98	00:00:00
2012-02-22	4,029,400	11.98	12.09	11.76	11.80	00:00:00
2012-02-23	2,925,100	11.78	11.96	11.62	11.90	00:00:00
2012-02-24	1,436,400	11.91	11.98	11.79	11.81	00:00:00
2012-02-27	2,561,100	11.76	11.90	11.60	11.82	00:00:00
2012-02-28	2,930,500	11.87	11.94	11.65	11.75	00:00:00
2012-02-29	2,937,000	11.76	11.89	11.66	11.77	00:00:00
2012-03-01	2,817,900	11.85	11.97	11.71	11.92	00:00:00
2012-03-02	2,428,600	11.91	11.95	11.59	11.63	00:00:00
2012-03-05	4,671,900	11.63	11.65	11.37	11.51	00:00:00
2012-03-06	3,066,900	11.37	11.57	11.24	11.32	00:00:00
2012-03-07	1,789,900	11.36	11.52	11.32	11.50	00:00:00
2012-03-08	7,244,300	11.59	12.00	11.57	11.96	00:00:00
2012-03-09	3,735,600	11.95	12.25	11.94	12.01	00:00:00
2012-03-12	1,614,700	11.99	12.06	11.88	11.95	00:00:00
2012-03-13	3,305,200	12.00	12.29	11.99	12.28	00:00:00
2012-03-14	1,755,400	12.25	12.27	12.04	12.15	00:00:00
2012-03-15	5,707,300	12.15	12.41	12.07	12.40	00:00:00
2012-03-16	3,060,100	12.44	12.44	12.23	12.33	00:00:00
2012-03-19	2,935,700	12.34	12.60	12.28	12.42	00:00:00
2012-03-20	3,043,000	12.31	12.36	12.05	12.19	00:00:00
2012-03-21	2,358,000	12.19	12.29	12.10	12.18	00:00:00
2012-03-22	1,559,000	12.09	12.17	12.01	12.12	00:00:00
2012-03-23	2,434,100	12.13	12.15	11.87	12.02	00:00:00
2012-03-26	2,156,000	12.11	12.19	12.00	12.13	00:00:00
2012-03-27	1,756,000	12.10	12.22	12.05	12.14	00:00:00
2012-03-28	3,956,300	12.14	12.22	11.92	12.09	00:00:00
2012-03-29	3,127,100	12.01	12.05	11.81	11.89	00:00:00
2012-03-30	2,146,900	11.98	12.00	11.81	11.84	00:00:00
2012-04-02	3,035,500	11.83	11.92	11.69	11.89	00:00:00
2012-04-03	2,727,400	11.89	11.96	11.75	11.89	00:00:00
2012-04-04	2,793,300	11.79	11.85	11.72	11.76	00:00:00
2012-04-05	1,198,900	11.71	11.81	11.68	11.79	00:00:00
2012-04-09	1,579,700	11.64	11.64	11.41	11.57	00:00:00
2012-04-10	3,325,100	11.54	11.60	11.20	11.24	00:00:00
2012-04-11	1,457,000	11.34	11.51	11.31	11.38	00:00:00
2012-04-12	1,805,100	11.38	11.64	11.35	11.60	00:00:00
2012-04-13	2,538,700	11.53	11.64	11.46	11.51	00:00:00
2012-04-16	2,152,700	11.66	11.74	11.46	11.49	00:00:00
2012-04-17	2,415,000	11.60	11.83	11.57	11.78	00:00:00
2012-04-18	1,823,400	11.70	11.79	11.67	11.75	00:00:00
2012-04-19	2,861,700	11.70	11.90	11.43	11.56	00:00:00
2012-04-20	1,371,400	11.58	11.66	11.50	11.52	00:00:00
2012-04-23	3,626,800	11.40	11.40	11.17	11.35	00:00:00
2012-04-24	2,180,800	11.39	11.39	11.23	11.28	00:00:00
2012-04-25	3,774,500	11.42	11.70	11.33	11.67	00:00:00
2012-04-26	4,341,400	12.15	12.16	11.77	11.88	00:00:00
2012-04-27	2,963,600	11.87	11.91	11.69	11.86	00:00:00
2012-04-30	1,951,400	11.84	11.86	11.62	11.67	00:00:00
2012-05-01	2,136,300	11.63	11.87	11.61	11.68	00:00:00
2012-05-02	2,991,800	11.59	11.69	11.48	11.61	00:00:00
2012-05-03	1,540,000	11.64	11.69	11.40	11.46	00:00:00
2012-05-04	1,792,500	11.33	11.68	11.19	11.20	00:00:00
2012-05-07	1,665,600	11.14	11.20	11.05	11.08	00:00:00
2012-05-08	2,481,200	10.99	11.15	10.82	11.15	00:00:00
2012-05-09	2,196,100	11.04	11.20	10.97	11.13	00:00:00
2012-05-10	3,600,000	11.18	11.22	10.84	10.87	00:00:00
2012-05-11	2,542,100	10.84	11.05	10.81	10.91	00:00:00
2012-05-14	1,726,900	10.83	10.90	10.70	10.80	00:00:00
2012-05-15	2,008,100	10.78	11.01	10.74	10.79	00:00:00
2012-05-16	3,020,400	10.84	10.87	10.46	10.46	00:00:00
2012-05-17	5,723,900	10.45	10.54	10.09	10.11	00:00:00
2012-05-18	4,254,500	10.12	10.15	9.90	9.91	00:00:00
2012-05-21	3,390,000	9.97	10.31	9.83	10.24	00:00:00
2012-05-22	2,544,600	10.26	10.41	10.12	10.17	00:00:00
2012-05-23	2,800,000	10.09	10.37	10.02	10.33	00:00:00
2012-05-24	4,849,600	10.38	10.53	10.31	10.41	00:00:00
2012-05-25	2,666,800	10.40	10.47	10.25	10.29	00:00:00
2012-05-29	1,955,900	10.41	10.53	10.35	10.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>