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
2012-05-29	1,955,900	10.41	10.53	10.35	10.51	00:00:00
2012-05-30	2,566,900	10.41	10.44	10.20	10.25	00:00:00
2012-05-31	2,079,500	10.24	10.29	10.04	10.20	00:00:00
2012-06-01	3,692,100	9.95	10.08	9.77	9.79	00:00:00
2012-06-04	3,075,600	9.84	9.90	9.73	9.86	00:00:00
2012-06-05	2,717,400	9.80	10.16	9.74	10.09	00:00:00
2012-06-06	3,692,300	10.20	10.57	10.15	10.54	00:00:00
2012-06-07	2,682,500	10.61	10.69	10.45	10.47	00:00:00
2012-06-08	1,299,800	10.48	10.55	10.35	10.54	00:00:00
2012-06-11	3,302,400	10.64	10.69	10.39	10.41	00:00:00
2012-06-12	2,948,300	10.44	10.51	10.26	10.48	00:00:00
2012-06-13	1,629,300	10.43	10.55	10.26	10.33	00:00:00
2012-06-14	2,455,900	10.35	10.57	10.26	10.50	00:00:00
2012-06-15	2,912,100	10.50	10.86	10.46	10.83	00:00:00
2012-06-18	2,789,200	10.73	10.82	10.55	10.79	00:00:00
2012-06-19	3,867,400	10.86	11.01	10.82	10.91	00:00:00
2012-06-20	4,381,800	10.88	10.93	10.74	10.79	00:00:00
2012-06-21	3,478,500	10.82	10.84	10.52	10.54	00:00:00
2012-06-22	2,803,700	10.60	10.70	10.50	10.68	00:00:00
2012-06-25	1,742,300	10.50	10.56	10.32	10.41	00:00:00
2012-06-26	2,773,700	10.40	10.63	10.39	10.57	00:00:00
2012-06-27	3,073,500	10.56	10.65	10.45	10.50	00:00:00
2012-06-28	2,810,200	10.40	10.50	10.27	10.49	00:00:00
2012-06-29	4,707,300	10.69	11.00	10.69	10.99	00:00:00
2012-07-02	4,500,400	11.08	11.34	10.96	11.23	00:00:00
2012-07-03	2,687,100	11.25	11.61	11.20	11.52	00:00:00
2012-07-05	3,472,900	11.45	11.74	11.45	11.71	00:00:00
2012-07-06	2,493,800	11.58	11.63	11.32	11.42	00:00:00
2012-07-09	3,064,600	11.38	11.49	11.13	11.18	00:00:00
2012-07-10	4,311,600	11.30	11.39	10.96	11.02	00:00:00
2012-07-11	4,381,500	11.05	11.23	10.89	11.04	00:00:00
2012-07-12	6,820,400	10.97	11.09	10.83	10.86	00:00:00
2012-07-13	4,262,000	10.90	11.06	10.84	11.05	00:00:00
2012-07-16	3,576,600	10.99	11.31	10.89	11.17	00:00:00
2012-07-17	2,782,800	11.20	11.36	11.09	11.23	00:00:00
2012-07-18	2,880,300	11.25	11.58	11.22	11.50	00:00:00
2012-07-19	3,323,000	11.59	11.76	11.57	11.71	00:00:00
2012-07-20	2,826,600	11.65	11.73	11.55	11.57	00:00:00
2012-07-23	3,455,300	11.34	11.52	11.21	11.47	00:00:00
2012-07-24	6,777,900	11.47	11.50	11.15	11.23	00:00:00
2012-07-25	7,910,500	11.31	11.54	11.14	11.42	00:00:00
2012-07-26	7,453,600	11.76	12.13	11.51	12.02	00:00:00
2012-07-27	4,351,300	11.74	12.43	11.74	12.39	00:00:00
2012-07-30	3,799,000	12.15	12.29	12.12	12.24	00:00:00
2012-07-31	4,074,300	12.15	12.39	12.15	12.22	00:00:00
2012-08-01	3,897,000	12.24	12.34	12.11	12.21	00:00:00
2012-08-02	4,144,800	12.12	12.27	12.02	12.24	00:00:00
2012-08-03	3,905,500	12.40	12.49	12.31	12.43	00:00:00
2012-08-06	3,751,100	12.43	12.50	12.36	12.39	00:00:00
2012-08-07	3,656,700	12.42	12.50	12.35	12.39	00:00:00
2012-08-08	2,738,700	12.37	12.49	12.30	12.44	00:00:00
2012-08-09	3,392,300	12.44	12.66	12.43	12.58	00:00:00
2012-08-10	2,272,000	12.55	12.65	12.46	12.56	00:00:00
2012-08-13	3,675,000	12.47	12.64	12.45	12.53	00:00:00
2012-08-14	1,701,700	12.56	12.65	12.33	12.38	00:00:00
2012-08-15	2,184,200	12.30	12.58	12.29	12.54	00:00:00
2012-08-16	1,586,900	12.51	12.71	12.46	12.65	00:00:00
2012-08-17	1,907,700	12.64	12.80	12.60	12.78	00:00:00
2012-08-20	2,843,500	12.69	12.81	12.56	12.76	00:00:00
2012-08-21	3,008,800	12.75	13.00	12.61	12.84	00:00:00
2012-08-22	2,588,600	12.77	12.92	12.68	12.87	00:00:00
2012-08-23	3,370,500	12.85	13.05	12.81	12.90	00:00:00
2012-08-24	2,062,000	12.88	12.90	12.71	12.73	00:00:00
2012-08-27	2,396,800	12.84	12.84	12.68	12.77	00:00:00
2012-08-28	3,997,400	12.76	13.10	12.71	13.07	00:00:00
2012-08-29	1,697,400	13.03	13.09	12.92	13.02	00:00:00
2012-08-30	1,374,600	12.92	13.00	12.83	12.84	00:00:00
2012-08-31	3,041,500	12.95	13.22	12.83	13.20	00:00:00
2012-09-04	3,257,700	13.16	13.41	13.10	13.39	00:00:00
2012-09-05	3,119,800	13.35	13.49	13.31	13.42	00:00:00
2012-09-06	2,133,900	13.48	13.54	13.45	13.48	00:00:00
2012-09-07	2,614,900	13.45	13.56	13.34	13.54	00:00:00
2012-09-10	3,869,600	13.59	13.69	13.48	13.65	00:00:00
2012-09-11	1,998,300	13.62	13.64	13.48	13.49	00:00:00
2012-09-12	2,108,700	13.49	13.65	13.49	13.61	00:00:00
2012-09-13	5,344,700	13.57	13.79	13.53	13.61	00:00:00
2012-09-14	4,063,500	13.60	13.72	13.40	13.54	00:00:00
2012-09-17	1,915,800	13.56	13.58	13.43	13.49	00:00:00
2012-09-18	2,207,300	13.43	13.46	13.33	13.40	00:00:00
2012-09-19	1,996,600	13.32	13.48	13.29	13.43	00:00:00
2012-09-20	1,697,400	13.35	13.39	13.21	13.33	00:00:00
2012-09-21	3,367,900	13.44	13.56	13.32	13.32	00:00:00
2012-09-24	1,576,800	13.27	13.29	13.10	13.13	00:00:00
2012-09-25	4,175,100	13.14	13.20	12.78	12.86	00:00:00
2012-09-26	2,371,300	12.85	12.96	12.54	12.80	00:00:00
2012-09-27	3,125,400	12.88	12.93	12.73	12.90	00:00:00
2012-09-28	2,625,600	12.87	12.99	12.74	12.87	00:00:00
2012-10-01	3,755,200	12.86	12.89	12.47	12.68	00:00:00
2012-10-02	2,642,400	12.71	12.84	12.61	12.80	00:00:00
2012-10-03	2,031,900	12.86	13.03	12.77	12.89	00:00:00
2012-10-04	2,030,800	12.91	13.02	12.85	13.00	00:00:00
2012-10-05	1,788,200	13.08	13.15	12.79	12.84	00:00:00
2012-10-08	2,025,200	12.76	12.90	12.66	12.67	00:00:00
2012-10-09	2,864,600	12.68	12.68	12.38	12.58	00:00:00
2012-10-10	2,194,500	12.57	12.70	12.41	12.49	00:00:00
2012-10-11	2,195,000	12.55	12.66	12.44	12.60	00:00:00
2012-10-12	2,059,200	12.55	12.62	12.37	12.51	00:00:00
2012-10-15	2,062,600	12.49	12.68	12.45	12.56	00:00:00
2012-10-16	2,303,500	12.67	13.00	12.65	12.97	00:00:00
2012-10-17	1,409,200	12.92	12.97	12.82	12.82	00:00:00
2012-10-18	1,488,800	12.82	12.87	12.66	12.72	00:00:00
2012-10-19	1,887,800	12.68	12.75	12.51	12.61	00:00:00
2012-10-22	2,427,800	12.57	12.63	12.32	12.39	00:00:00
2012-10-23	3,179,500	12.26	12.48	12.08	12.42	00:00:00
2012-10-24	4,317,700	12.49	12.87	12.38	12.71	00:00:00
2012-10-25	10,642,700	12.81	12.91	11.61	12.73	00:00:00
2012-10-26	3,780,700	12.39	12.87	12.39	12.80	00:00:00
2012-10-31	2,067,700	12.79	12.80	12.59	12.65	00:00:00
2012-11-01	3,886,200	12.77	13.10	12.49	13.10	00:00:00
2012-11-02	3,559,000	13.11	13.13	12.92	12.99	00:00:00
2012-11-05	2,470,500	12.90	12.96	12.72	12.83	00:00:00
2012-11-06	2,881,800	12.93	13.22	12.91	13.10	00:00:00
2012-11-07	1,788,700	12.98	13.05	12.72	12.77	00:00:00
2012-11-08	2,830,300	12.75	12.87	12.57	12.62	00:00:00
2012-11-09	1,219,700	12.60	12.78	12.53	12.61	00:00:00
2012-11-12	1,291,500	12.68	12.75	12.50	12.53	00:00:00
2012-11-13	1,618,500	12.48	12.69	12.44	12.56	00:00:00
2012-11-14	1,582,000	12.62	12.68	12.38	12.43	00:00:00
2012-11-15	3,346,000	12.40	12.63	12.22	12.26	00:00:00
2012-11-16	1,642,100	12.30	12.49	12.15	12.41	00:00:00
2012-11-19	1,359,300	12.56	12.73	12.49	12.67	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 > >>