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
2013-05-14	1,435,900	14.02	14.19	13.97	14.09	00:00:00
2013-05-15	1,654,500	14.08	14.26	14.03	14.15	00:00:00
2013-05-16	3,153,700	14.14	14.43	14.14	14.36	00:00:00
2013-05-17	1,943,400	14.37	14.55	14.35	14.54	00:00:00
2013-05-20	2,258,800	14.50	14.66	14.47	14.60	00:00:00
2013-05-21	3,032,900	14.59	14.81	14.58	14.72	00:00:00
2013-05-22	7,430,900	14.69	14.99	14.59	14.64	00:00:00
2013-05-23	2,703,100	14.57	14.73	14.50	14.71	00:00:00
2013-05-24	2,202,600	14.68	14.70	14.46	14.69	00:00:00
2013-05-28	3,817,700	14.76	14.99	14.76	14.85	00:00:00
2013-05-29	2,995,800	14.76	14.94	14.68	14.87	00:00:00
2013-05-30	3,097,300	14.75	15.18	14.75	15.15	00:00:00
2013-05-31	2,902,600	15.08	15.32	15.02	15.13	00:00:00
2013-06-03	2,969,500	15.25	15.25	14.88	15.15	00:00:00
2013-06-04	3,188,000	15.18	15.27	14.84	14.99	00:00:00
2013-06-05	1,811,800	15.02	15.11	14.78	14.82	00:00:00
2013-06-06	2,014,800	14.84	14.98	14.79	14.93	00:00:00
2013-06-07	2,195,200	15.09	15.23	14.99	15.17	00:00:00
2013-06-10	2,148,400	15.30	15.32	15.02	15.05	00:00:00
2013-06-11	1,792,900	14.91	14.95	14.74	14.77	00:00:00
2013-06-12	1,825,200	14.80	14.86	14.66	14.74	00:00:00
2013-06-13	1,614,000	14.71	14.93	14.60	14.88	00:00:00
2013-06-14	999,900	14.91	14.95	14.80	14.80	00:00:00
2013-06-17	1,617,200	14.91	15.09	14.87	15.05	00:00:00
2013-06-18	1,827,500	15.09	15.16	14.97	15.02	00:00:00
2013-06-19	1,745,100	15.01	15.02	14.81	14.83	00:00:00
2013-06-20	2,164,800	14.77	14.79	14.35	14.40	00:00:00
2013-06-21	3,991,600	14.44	14.44	14.12	14.37	00:00:00
2013-06-24	1,875,800	14.27	14.35	14.09	14.22	00:00:00
2013-06-25	4,025,100	14.29	14.34	14.08	14.26	00:00:00
2013-06-26	1,967,300	14.36	14.50	14.28	14.41	00:00:00
2013-06-27	1,184,400	14.48	14.63	14.41	14.60	00:00:00
2013-06-28	2,098,600	14.54	14.60	14.43	14.48	00:00:00
2013-07-01	1,167,000	14.60	14.69	14.51	14.61	00:00:00
2013-07-02	1,399,000	14.63	14.76	14.51	14.57	00:00:00
2013-07-03	1,035,900	14.52	14.68	14.51	14.59	00:00:00
2013-07-05	2,755,800	14.62	15.14	14.61	15.11	00:00:00
2013-07-08	2,432,600	15.11	15.20	15.01	15.06	00:00:00
2013-07-09	1,207,100	15.15	15.22	15.02	15.17	00:00:00
2013-07-10	2,782,200	15.13	15.33	15.13	15.27	00:00:00
2013-07-11	1,972,100	15.45	15.52	15.31	15.48	00:00:00
2013-07-12	2,956,500	15.52	15.70	15.46	15.62	00:00:00
2013-07-15	2,002,400	15.68	15.79	15.53	15.75	00:00:00
2013-07-16	1,008,100	15.75	15.82	15.66	15.72	00:00:00
2013-07-17	4,980,100	15.74	15.79	15.66	15.70	00:00:00
2013-07-18	2,502,600	15.68	15.96	15.65	15.75	00:00:00
2013-07-19	3,769,700	15.61	15.83	15.59	15.77	00:00:00
2013-07-22	2,488,600	15.80	15.86	15.64	15.65	00:00:00
2013-07-23	2,052,400	15.73	15.81	15.50	15.58	00:00:00
2013-07-24	3,339,200	15.61	15.61	15.26	15.40	00:00:00
2013-07-25	7,239,300	15.46	15.46	14.72	14.88	00:00:00
2013-07-26	9,619,200	14.89	14.89	14.39	14.48	00:00:00
2013-07-29	2,523,300	14.41	14.48	14.31	14.34	00:00:00
2013-07-30	4,563,100	14.36	14.49	14.16	14.44	00:00:00
2013-07-31	3,127,200	14.50	14.71	14.49	14.58	00:00:00
2013-08-01	4,713,100	14.69	15.06	14.65	14.96	00:00:00
2013-08-02	1,934,100	15.00	15.00	14.81	14.94	00:00:00
2013-08-05	2,068,300	14.83	14.93	14.67	14.78	00:00:00
2013-08-06	2,325,400	14.78	14.81	14.41	14.50	00:00:00
2013-08-07	2,273,900	14.49	14.51	14.25	14.40	00:00:00
2013-08-08	3,356,500	14.45	14.46	14.18	14.42	00:00:00
2013-08-09	2,532,700	14.42	14.47	14.18	14.23	00:00:00
2013-08-12	5,789,600	14.16	14.33	14.04	14.26	00:00:00
2013-08-13	2,376,000	14.21	14.33	14.14	14.21	00:00:00
2013-08-14	5,769,400	14.20	14.44	14.02	14.42	00:00:00
2013-08-15	9,739,400	14.38	14.47	14.18	14.42	00:00:00
2013-08-16	4,780,000	14.35	14.55	14.33	14.37	00:00:00
2013-08-19	4,696,600	14.29	14.57	14.26	14.30	00:00:00
2013-08-20	3,972,600	14.28	14.39	14.22	14.30	00:00:00
2013-08-21	3,209,000	14.28	14.28	14.00	14.00	00:00:00
2013-08-22	1,434,600	14.06	14.17	13.88	14.10	00:00:00
2013-08-23	3,488,500	14.13	14.13	13.93	14.06	00:00:00
2013-08-26	8,238,900	14.05	14.15	13.97	14.00	00:00:00
2013-08-27	2,791,700	13.94	13.97	13.61	13.69	00:00:00
2013-08-28	2,152,200	13.70	13.76	13.55	13.56	00:00:00
2013-08-29	1,754,400	13.58	13.73	13.55	13.67	00:00:00
2013-08-30	3,717,900	13.68	13.68	13.42	13.47	00:00:00
2013-09-03	4,398,600	13.56	13.64	13.13	13.27	00:00:00
2013-09-04	5,492,200	13.29	13.47	13.20	13.42	00:00:00
2013-09-05	2,047,900	13.45	13.56	13.38	13.46	00:00:00
2013-09-06	4,702,900	13.52	13.52	13.23	13.27	00:00:00
2013-09-09	3,411,000	13.33	13.49	13.24	13.37	00:00:00
2013-09-10	2,305,400	13.41	13.56	13.36	13.51	00:00:00
2013-09-11	2,089,900	13.48	13.55	13.41	13.50	00:00:00
2013-09-12	5,062,200	13.61	13.93	13.59	13.88	00:00:00
2013-09-13	2,493,300	13.92	13.97	13.74	13.79	00:00:00
2013-09-16	3,146,800	13.95	13.97	13.61	13.69	00:00:00
2013-09-17	2,944,100	13.66	14.07	13.65	14.00	00:00:00
2013-09-18	3,015,000	14.04	14.07	13.87	14.07	00:00:00
2013-09-19	5,478,300	14.10	14.10	13.83	13.88	00:00:00
2013-09-20	6,431,100	13.90	13.91	13.58	13.61	00:00:00
2013-09-23	2,480,300	13.61	13.66	13.46	13.55	00:00:00
2013-09-24	1,931,400	13.55	13.66	13.42	13.60	00:00:00
2013-09-25	1,843,100	13.59	13.72	13.49	13.57	00:00:00
2013-09-26	2,070,400	13.60	13.68	13.47	13.54	00:00:00
2013-09-27	2,341,000	13.51	13.59	13.37	13.55	00:00:00
2013-09-30	2,402,900	13.42	13.56	13.30	13.51	00:00:00
2013-10-01	3,648,400	13.50	13.73	13.44	13.60	00:00:00
2013-10-02	1,340,000	13.56	13.56	13.30	13.36	00:00:00
2013-10-03	2,898,900	13.37	13.38	13.07	13.25	00:00:00
2013-10-04	1,156,200	13.23	13.44	13.20	13.40	00:00:00
2013-10-07	2,105,400	13.32	13.42	13.19	13.19	00:00:00
2013-10-08	3,804,700	13.20	13.23	12.90	13.03	00:00:00
2013-10-09	4,964,300	13.05	13.47	13.01	13.33	00:00:00
2013-10-10	3,945,500	13.39	13.75	13.20	13.68	00:00:00
2013-10-11	4,984,500	13.69	14.06	13.62	14.05	00:00:00
2013-10-14	3,720,000	13.95	14.30	13.90	14.29	00:00:00
2013-10-15	3,668,100	14.29	14.29	13.95	14.10	00:00:00
2013-10-16	4,610,900	14.17	14.32	14.12	14.25	00:00:00
2013-10-17	3,208,900	14.22	14.45	14.12	14.42	00:00:00
2013-10-18	3,913,500	14.44	14.57	14.29	14.48	00:00:00
2013-10-21	5,149,000	14.53	14.72	14.42	14.53	00:00:00
2013-10-22	3,866,400	14.59	14.63	14.43	14.57	00:00:00
2013-10-23	5,120,500	14.57	14.58	14.41	14.51	00:00:00
2013-10-24	19,910,900	13.75	13.95	12.80	13.01	00:00:00
2013-10-25	6,550,600	13.08	13.16	12.68	12.79	00:00:00
2013-10-28	5,943,200	12.86	13.11	12.63	12.81	00:00:00
2013-10-29	3,208,100	12.82	12.90	12.73	12.87	00:00:00
2013-10-30	2,742,200	12.87	12.92	12.59	12.59	00:00:00
2013-10-31	5,184,500	12.73	12.99	12.66	12.97	00:00:00
2013-11-01	4,460,600	13.05	13.10	12.83	13.00	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 > >>