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
2012-11-19	1,359,300	12.56	12.73	12.49	12.67	00:00:00
2012-11-20	1,595,000	12.66	12.73	12.55	12.65	00:00:00
2012-11-21	2,360,300	12.71	12.97	12.64	12.90	00:00:00
2012-11-23	738,200	12.90	13.06	12.86	13.00	00:00:00
2012-11-26	1,649,400	12.96	12.97	12.78	12.95	00:00:00
2012-11-27	1,047,300	12.90	12.96	12.69	12.79	00:00:00
2012-11-28	1,611,200	12.71	12.98	12.54	12.97	00:00:00
2012-11-29	1,633,200	12.98	13.03	12.87	12.90	00:00:00
2012-11-30	2,433,600	12.88	12.92	12.61	12.75	00:00:00
2012-12-03	1,075,300	12.80	12.84	12.61	12.70	00:00:00
2012-12-04	1,824,000	12.71	12.77	12.52	12.74	00:00:00
2012-12-05	1,624,000	12.83	12.84	12.55	12.80	00:00:00
2012-12-06	1,654,700	12.77	12.91	12.72	12.88	00:00:00
2012-12-07	1,743,400	12.91	13.01	12.76	12.96	00:00:00
2012-12-10	1,647,500	12.93	13.12	12.90	13.09	00:00:00
2012-12-11	1,327,500	13.14	13.28	13.09	13.14	00:00:00
2012-12-12	2,352,000	13.20	13.25	13.03	13.09	00:00:00
2012-12-13	1,882,200	13.07	13.17	12.86	13.01	00:00:00
2012-12-14	1,742,100	12.96	13.19	12.96	13.18	00:00:00
2012-12-17	2,617,000	13.20	13.46	13.17	13.35	00:00:00
2012-12-18	2,098,200	13.39	13.46	13.28	13.41	00:00:00
2012-12-19	2,488,500	13.39	13.47	13.34	13.36	00:00:00
2012-12-20	1,238,900	13.40	13.55	13.37	13.50	00:00:00
2012-12-21	4,299,100	13.24	13.47	13.13	13.47	00:00:00
2012-12-24	1,299,700	13.47	13.60	13.34	13.57	00:00:00
2012-12-26	1,547,400	13.58	13.60	13.25	13.35	00:00:00
2012-12-27	1,808,600	13.38	13.52	13.31	13.43	00:00:00
2012-12-28	1,328,300	13.35	13.61	13.33	13.44	00:00:00
2012-12-31	1,524,600	13.38	13.54	13.37	13.51	00:00:00
2013-01-02	5,474,700	13.74	14.00	13.66	14.00	00:00:00
2013-01-03	2,993,300	14.00	14.00	13.56	13.63	00:00:00
2013-01-04	2,856,300	13.73	13.73	13.35	13.43	00:00:00
2013-01-07	4,049,100	13.44	13.47	13.33	13.41	00:00:00
2013-01-08	7,026,500	13.47	13.73	13.45	13.68	00:00:00
2013-01-09	2,904,800	13.69	13.94	13.63	13.78	00:00:00
2013-01-10	2,184,100	13.87	13.95	13.76	13.84	00:00:00
2013-01-11	2,128,300	13.86	13.99	13.80	13.94	00:00:00
2013-01-14	3,588,300	13.90	14.04	13.85	14.02	00:00:00
2013-01-15	2,213,300	13.97	14.00	13.89	13.89	00:00:00
2013-01-16	3,342,600	13.99	14.15	13.90	14.13	00:00:00
2013-01-17	2,649,600	14.12	14.29	14.09	14.21	00:00:00
2013-01-18	2,116,200	14.24	14.25	13.99	14.00	00:00:00
2013-01-22	1,756,900	14.03	14.05	13.91	14.00	00:00:00
2013-01-23	2,265,600	14.00	14.14	13.97	14.02	00:00:00
2013-01-24	2,699,000	13.99	14.09	13.86	13.90	00:00:00
2013-01-25	2,495,600	13.98	14.22	13.92	14.20	00:00:00
2013-01-28	1,905,000	14.17	14.30	14.06	14.12	00:00:00
2013-01-29	2,204,600	14.10	14.17	13.93	14.04	00:00:00
2013-01-30	2,515,500	13.98	14.06	13.88	13.94	00:00:00
2013-01-31	4,894,800	13.94	13.97	13.58	13.93	00:00:00
2013-02-01	2,282,700	13.96	14.23	13.90	14.15	00:00:00
2013-02-04	3,844,100	13.95	13.99	13.70	13.76	00:00:00
2013-02-05	2,864,800	13.84	13.90	13.76	13.82	00:00:00
2013-02-06	2,320,000	13.79	14.05	13.71	14.05	00:00:00
2013-02-07	2,009,900	14.02	14.04	13.85	13.91	00:00:00
2013-02-08	1,716,600	13.96	14.16	13.90	14.16	00:00:00
2013-02-11	3,221,900	14.18	14.27	14.09	14.22	00:00:00
2013-02-12	3,306,800	14.18	14.50	14.16	14.36	00:00:00
2013-02-13	2,253,100	14.35	14.40	14.14	14.25	00:00:00
2013-02-14	1,382,300	14.21	14.33	14.17	14.20	00:00:00
2013-02-15	2,511,700	14.23	14.31	14.17	14.27	00:00:00
2013-02-19	2,447,700	14.23	14.32	14.14	14.25	00:00:00
2013-02-20	2,683,900	14.19	14.23	14.02	14.13	00:00:00
2013-02-21	4,932,600	14.14	14.44	14.13	14.23	00:00:00
2013-02-22	1,574,400	14.27	14.42	14.23	14.36	00:00:00
2013-02-25	2,041,600	14.42	14.54	14.18	14.19	00:00:00
2013-02-26	4,284,000	14.19	14.23	13.92	14.01	00:00:00
2013-02-27	3,954,500	13.99	14.34	13.95	14.20	00:00:00
2013-02-28	3,911,500	14.20	14.23	14.10	14.16	00:00:00
2013-03-01	6,134,100	14.04	14.07	13.61	13.94	00:00:00
2013-03-04	3,797,200	13.92	14.31	13.89	14.31	00:00:00
2013-03-05	4,441,700	14.39	14.66	14.36	14.64	00:00:00
2013-03-06	2,875,400	14.65	14.81	14.64	14.70	00:00:00
2013-03-07	6,813,300	14.67	14.70	14.53	14.56	00:00:00
2013-03-08	4,162,800	14.67	14.67	14.32	14.48	00:00:00
2013-03-11	3,096,500	14.48	14.62	14.34	14.58	00:00:00
2013-03-12	8,682,300	14.09	14.24	13.86	14.05	00:00:00
2013-03-13	2,938,300	14.04	14.14	13.96	14.10	00:00:00
2013-03-14	2,532,700	14.10	14.20	14.02	14.10	00:00:00
2013-03-15	2,534,200	14.09	14.11	13.85	13.92	00:00:00
2013-03-18	4,806,000	13.69	13.84	12.57	13.60	00:00:00
2013-03-19	5,422,600	13.61	13.63	13.23	13.37	00:00:00
2013-03-20	2,530,300	13.47	13.56	13.32	13.39	00:00:00
2013-03-21	2,147,300	13.29	13.41	13.22	13.36	00:00:00
2013-03-22	2,613,300	13.36	13.46	13.15	13.32	00:00:00
2013-03-25	6,090,000	13.39	13.72	13.24	13.64	00:00:00
2013-03-26	2,823,700	13.68	13.75	13.55	13.74	00:00:00
2013-03-27	2,797,700	13.68	13.91	13.63	13.81	00:00:00
2013-03-28	1,554,400	13.84	13.93	13.78	13.93	00:00:00
2013-04-01	2,413,500	13.96	13.96	13.59	13.62	00:00:00
2013-04-02	1,150,300	13.66	13.80	13.54	13.56	00:00:00
2013-04-03	2,534,600	13.56	13.60	13.22	13.24	00:00:00
2013-04-04	1,861,800	13.27	13.47	13.18	13.42	00:00:00
2013-04-05	2,381,400	13.27	13.30	13.12	13.27	00:00:00
2013-04-08	1,367,900	13.26	13.32	13.17	13.31	00:00:00
2013-04-09	1,687,100	13.30	13.38	13.19	13.32	00:00:00
2013-04-10	1,286,100	13.31	13.53	13.31	13.51	00:00:00
2013-04-11	2,093,400	13.47	13.50	13.30	13.33	00:00:00
2013-04-12	1,236,600	13.33	13.40	13.20	13.36	00:00:00
2013-04-15	5,996,600	13.33	13.33	13.01	13.10	00:00:00
2013-04-16	3,743,500	13.18	13.21	12.96	12.98	00:00:00
2013-04-17	4,015,400	12.96	12.96	12.59	12.66	00:00:00
2013-04-18	2,056,100	12.70	12.70	12.51	12.54	00:00:00
2013-04-19	1,499,000	12.58	12.59	12.36	12.40	00:00:00
2013-04-22	1,779,100	12.43	12.60	12.33	12.56	00:00:00
2013-04-23	1,219,300	12.60	12.74	12.52	12.67	00:00:00
2013-04-24	3,418,800	12.65	12.76	12.53	12.72	00:00:00
2013-04-25	11,329,100	12.86	13.82	12.85	13.72	00:00:00
2013-04-26	2,839,000	13.75	13.86	13.60	13.65	00:00:00
2013-04-29	2,344,200	13.73	13.89	13.57	13.84	00:00:00
2013-04-30	2,241,200	13.80	13.91	13.67	13.80	00:00:00
2013-05-01	2,224,700	13.82	14.01	13.71	13.72	00:00:00
2013-05-02	1,381,500	13.71	13.88	13.70	13.82	00:00:00
2013-05-03	1,168,600	13.92	14.03	13.89	13.89	00:00:00
2013-05-06	2,335,900	13.86	13.91	13.73	13.84	00:00:00
2013-05-07	2,634,200	13.85	13.94	13.79	13.89	00:00:00
2013-05-08	1,334,200	13.84	13.93	13.80	13.90	00:00:00
2013-05-09	1,191,200	13.87	13.93	13.79	13.80	00:00:00
2013-05-10	1,190,500	13.84	13.98	13.81	13.94	00:00:00
2013-05-13	2,025,100	14.14	14.15	13.95	13.99	00:00:00
2013-05-14	1,435,900	14.02	14.19	13.97	14.09	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 > >>