|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,399,500 | 27.75 | 28.12 | 26.50 | 26.69 | 00:00:00 | | 2000-12-14 | 755,000 | 26.56 | 27.50 | 26.38 | 26.88 | 00:00:00 | | 2000-12-15 | 2,180,300 | 26.25 | 26.62 | 24.25 | 25.00 | 00:00:00 | | 2000-12-18 | 857,100 | 25.31 | 26.25 | 25.31 | 25.56 | 00:00:00 | | 2000-12-19 | 794,500 | 25.56 | 27.75 | 25.50 | 25.88 | 00:00:00 | | 2000-12-20 | 1,252,700 | 25.50 | 25.50 | 23.38 | 23.38 | 00:00:00 | | 2000-12-21 | 1,812,600 | 23.56 | 24.06 | 23.38 | 23.50 | 00:00:00 | | 2000-12-22 | 1,422,100 | 23.25 | 25.25 | 23.25 | 25.25 | 00:00:00 | | 2000-12-26 | 802,100 | 25.25 | 26.00 | 25.12 | 25.50 | 00:00:00 | | 2000-12-27 | 956,300 | 25.62 | 27.62 | 25.44 | 27.62 | 00:00:00 | | 2000-12-28 | 988,500 | 27.38 | 27.62 | 26.69 | 27.62 | 00:00:00 | | 2000-12-29 | 663,900 | 27.56 | 27.81 | 26.19 | 27.50 | 00:00:00 | | 2001-01-02 | 1,156,900 | 26.12 | 27.00 | 24.69 | 24.88 | 00:00:00 | | 2001-01-03 | 3,417,600 | 24.00 | 25.12 | 23.38 | 24.81 | 00:00:00 | | 2001-01-04 | 1,767,800 | 24.81 | 26.81 | 24.81 | 26.75 | 00:00:00 | | 2001-01-05 | 1,908,400 | 26.75 | 27.06 | 24.75 | 25.25 | 00:00:00 | | 2001-01-08 | 1,544,300 | 25.25 | 26.50 | 24.56 | 26.50 | 00:00:00 | | 2001-01-09 | 3,178,200 | 26.25 | 28.94 | 26.25 | 28.94 | 00:00:00 | | 2001-01-10 | 2,872,300 | 27.75 | 29.75 | 27.62 | 29.50 | 00:00:00 | | 2001-01-11 | 2,952,000 | 29.38 | 30.06 | 29.31 | 29.62 | 00:00:00 | | 2001-01-12 | 1,490,100 | 29.62 | 29.88 | 28.81 | 29.25 | 00:00:00 | | 2001-01-16 | 1,254,800 | 29.25 | 29.44 | 28.62 | 29.44 | 00:00:00 | | 2001-01-17 | 3,678,200 | 29.75 | 31.69 | 29.75 | 31.00 | 00:00:00 | | 2001-01-18 | 3,449,300 | 30.94 | 32.06 | 30.31 | 31.88 | 00:00:00 | | 2001-01-19 | 2,217,800 | 31.88 | 32.31 | 31.00 | 32.00 | 00:00:00 | | 2001-01-22 | 1,817,200 | 31.62 | 32.69 | 30.56 | 32.31 | 00:00:00 | | 2001-01-23 | 1,465,000 | 32.38 | 32.69 | 31.69 | 32.00 | 00:00:00 | | 2001-01-24 | 4,528,000 | 31.38 | 31.38 | 29.50 | 30.00 | 00:00:00 | | 2001-01-25 | 4,079,900 | 29.75 | 29.88 | 27.81 | 29.00 | 00:00:00 | | 2001-01-26 | 2,247,600 | 27.75 | 28.62 | 27.19 | 28.19 | 00:00:00 | | 2001-01-29 | 1,399,600 | 28.00 | 28.90 | 27.95 | 28.49 | 00:00:00 | | 2001-01-30 | 2,096,400 | 29.80 | 29.87 | 29.20 | 29.80 | 00:00:00 | | 2001-01-31 | 2,582,000 | 29.80 | 29.80 | 28.40 | 29.49 | 00:00:00 | | 2001-02-01 | 2,728,500 | 29.49 | 29.65 | 27.94 | 28.02 | 00:00:00 | | 2001-02-02 | 2,789,900 | 28.02 | 28.85 | 27.90 | 28.32 | 00:00:00 | | 2001-02-05 | 2,136,400 | 27.85 | 29.50 | 27.85 | 28.55 | 00:00:00 | | 2001-02-06 | 1,293,800 | 28.05 | 29.02 | 28.05 | 28.65 | 00:00:00 | | 2001-02-07 | 1,321,900 | 28.50 | 28.60 | 26.30 | 27.76 | 00:00:00 | | 2001-02-08 | 1,364,400 | 27.55 | 27.88 | 26.85 | 26.85 | 00:00:00 | | 2001-02-09 | 1,196,900 | 26.85 | 26.90 | 26.20 | 26.61 | 00:00:00 | | 2001-02-12 | 1,084,000 | 26.40 | 26.64 | 26.22 | 26.46 | 00:00:00 | | 2001-02-13 | 1,064,800 | 26.85 | 27.25 | 26.80 | 27.13 | 00:00:00 | | 2001-02-14 | 1,598,600 | 26.82 | 27.35 | 26.35 | 27.05 | 00:00:00 | | 2001-02-15 | 1,811,000 | 27.25 | 29.20 | 27.25 | 28.37 | 00:00:00 | | 2001-02-16 | 976,000 | 27.90 | 27.90 | 27.00 | 27.58 | 00:00:00 | | 2001-02-20 | 1,572,400 | 27.50 | 27.55 | 26.16 | 26.17 | 00:00:00 | | 2001-02-21 | 1,476,500 | 25.80 | 25.90 | 24.39 | 24.46 | 00:00:00 | | 2001-02-22 | 5,139,100 | 25.25 | 27.09 | 25.00 | 26.50 | 00:00:00 | | 2001-02-23 | 1,876,500 | 26.00 | 27.58 | 24.50 | 27.34 | 00:00:00 | | 2001-02-26 | 2,105,300 | 27.34 | 28.90 | 27.30 | 28.21 | 00:00:00 | | 2001-02-27 | 1,008,800 | 28.20 | 28.20 | 26.85 | 26.90 | 00:00:00 | | 2001-02-28 | 1,529,300 | 26.75 | 26.75 | 24.65 | 25.35 | 00:00:00 | | 2001-03-01 | 1,578,200 | 24.50 | 25.55 | 24.30 | 25.10 | 00:00:00 | | 2001-03-02 | 2,157,800 | 25.00 | 25.46 | 24.09 | 24.85 | 00:00:00 | | 2001-03-05 | 1,414,200 | 24.81 | 24.83 | 23.10 | 23.24 | 00:00:00 | | 2001-03-06 | 1,968,300 | 24.85 | 24.85 | 24.00 | 24.40 | 00:00:00 | | 2001-03-07 | 1,854,500 | 24.65 | 25.24 | 24.00 | 24.98 | 00:00:00 | | 2001-03-08 | 1,743,400 | 24.98 | 25.05 | 24.05 | 24.05 | 00:00:00 | | 2001-03-09 | 1,936,200 | 23.90 | 24.50 | 23.50 | 24.00 | 00:00:00 | | 2001-03-12 | 3,272,500 | 22.50 | 22.90 | 19.50 | 19.91 | 00:00:00 | | 2001-03-13 | 3,769,600 | 21.50 | 21.50 | 19.00 | 20.09 | 00:00:00 | | 2001-03-14 | 1,819,300 | 19.00 | 20.80 | 19.00 | 19.85 | 00:00:00 | | 2001-03-15 | 2,811,100 | 20.10 | 20.70 | 20.00 | 20.42 | 00:00:00 | | 2001-03-16 | 3,000,600 | 20.15 | 20.15 | 18.21 | 19.00 | 00:00:00 | | 2001-03-19 | 5,248,000 | 18.75 | 19.10 | 17.21 | 18.75 | 00:00:00 | | 2001-03-20 | 2,481,800 | 19.00 | 19.77 | 18.75 | 18.88 | 00:00:00 | | 2001-03-21 | 2,322,200 | 19.00 | 19.30 | 18.60 | 18.70 | 00:00:00 | | 2001-03-22 | 2,137,500 | 18.85 | 19.20 | 18.25 | 19.20 | 00:00:00 | | 2001-03-23 | 2,270,900 | 19.20 | 20.11 | 19.02 | 19.65 | 00:00:00 | | 2001-03-26 | 2,186,000 | 19.90 | 20.03 | 19.45 | 19.90 | 00:00:00 | | 2001-03-27 | 1,610,100 | 19.65 | 20.22 | 19.50 | 20.05 | 00:00:00 | | 2001-03-28 | 1,721,400 | 19.80 | 19.80 | 18.00 | 18.33 | 00:00:00 | | 2001-03-29 | 1,708,700 | 18.50 | 18.50 | 17.92 | 18.22 | 00:00:00 | | 2001-03-30 | 1,555,000 | 18.22 | 18.92 | 17.82 | 18.49 | 00:00:00 | | 2001-04-02 | 1,316,200 | 18.55 | 18.97 | 17.41 | 17.98 | 00:00:00 | | 2001-04-03 | 1,727,600 | 18.15 | 18.15 | 16.50 | 16.80 | 00:00:00 | | 2001-04-04 | 2,045,500 | 16.90 | 17.28 | 16.56 | 16.69 | 00:00:00 | | 2001-04-05 | 3,431,300 | 16.98 | 17.54 | 16.98 | 17.20 | 00:00:00 | | 2001-04-06 | 2,148,100 | 17.20 | 17.75 | 16.50 | 17.40 | 00:00:00 | | 2001-04-09 | 1,436,300 | 17.45 | 18.44 | 17.10 | 17.60 | 00:00:00 | | 2001-04-10 | 2,430,500 | 17.70 | 19.20 | 17.60 | 18.95 | 00:00:00 | | 2001-04-11 | 2,497,300 | 19.25 | 20.00 | 19.09 | 19.36 | 00:00:00 | | 2001-04-12 | 1,811,600 | 19.00 | 19.88 | 18.90 | 19.30 | 00:00:00 | | 2001-04-16 | 2,213,100 | 19.65 | 19.65 | 17.65 | 17.65 | 00:00:00 | | 2001-04-17 | 4,580,200 | 16.52 | 17.80 | 15.90 | 16.99 | 00:00:00 | | 2001-04-18 | 4,227,800 | 19.50 | 20.79 | 19.09 | 19.55 | 00:00:00 | | 2001-04-19 | 3,503,400 | 19.45 | 20.99 | 19.38 | 20.95 | 00:00:00 | | 2001-04-20 | 2,348,400 | 20.00 | 21.00 | 19.78 | 21.00 | 00:00:00 | | 2001-04-23 | 1,864,900 | 20.55 | 20.55 | 18.68 | 19.43 | 00:00:00 | | 2001-04-24 | 2,254,600 | 19.35 | 19.90 | 18.65 | 18.85 | 00:00:00 | | 2001-04-25 | 1,102,500 | 19.00 | 19.57 | 18.82 | 19.51 | 00:00:00 | | 2001-04-26 | 1,450,800 | 19.40 | 20.40 | 19.40 | 20.20 | 00:00:00 | | 2001-04-27 | 1,287,400 | 20.20 | 20.88 | 19.88 | 20.28 | 00:00:00 | | 2001-04-30 | 2,294,200 | 20.15 | 22.10 | 20.12 | 20.70 | 00:00:00 | | 2001-05-01 | 2,413,500 | 20.92 | 22.50 | 20.52 | 22.12 | 00:00:00 | | 2001-05-02 | 1,534,800 | 22.25 | 22.73 | 21.40 | 22.10 | 00:00:00 | | 2001-05-03 | 1,120,600 | 22.10 | 22.10 | 20.60 | 21.00 | 00:00:00 | | 2001-05-04 | 1,283,500 | 20.65 | 21.80 | 19.92 | 21.80 | 00:00:00 | | 2001-05-07 | 1,175,800 | 21.69 | 21.98 | 21.37 | 21.74 | 00:00:00 | | 2001-05-08 | 1,513,100 | 21.55 | 22.21 | 21.45 | 21.74 | 00:00:00 | | 2001-05-09 | 1,826,400 | 21.51 | 22.00 | 21.07 | 21.45 | 00:00:00 | | 2001-05-10 | 999,500 | 21.54 | 21.95 | 21.10 | 21.37 | 00:00:00 | | 2001-05-11 | 1,143,900 | 21.30 | 21.31 | 20.62 | 20.77 | 00:00:00 | | 2001-05-14 | 780,800 | 20.90 | 21.13 | 20.46 | 20.86 | 00:00:00 | | 2001-05-15 | 1,291,400 | 21.80 | 21.80 | 20.50 | 20.80 | 00:00:00 | | 2001-05-16 | 1,180,300 | 20.40 | 22.00 | 20.24 | 22.00 | 00:00:00 | | 2001-05-17 | 1,182,500 | 21.90 | 22.74 | 21.60 | 21.95 | 00:00:00 | | 2001-05-18 | 682,800 | 21.67 | 22.18 | 21.42 | 21.90 | 00:00:00 | | 2001-05-21 | 1,873,500 | 22.26 | 23.80 | 21.80 | 23.10 | 00:00:00 | | 2001-05-22 | 1,555,300 | 23.20 | 24.20 | 23.13 | 23.71 | 00:00:00 | | 2001-05-23 | 1,053,300 | 23.60 | 23.82 | 22.56 | 22.63 | 00:00:00 | | 2001-05-24 | 989,800 | 22.95 | 23.50 | 22.26 | 23.34 | 00:00:00 | | 2001-05-25 | 942,100 | 23.40 | 23.70 | 23.20 | 23.60 | 00:00:00 | | 2001-05-29 | 1,113,000 | 23.50 | 23.50 | 22.00 | 22.21 | 00:00:00 | | 2001-05-30 | 1,812,900 | 22.21 | 22.22 | 21.34 | 21.45 | 00:00:00 | | 2001-05-31 | 1,430,800 | 21.45 | 21.83 | 21.03 | 21.15 | 00:00:00 | | 2001-06-01 | 815,200 | 21.40 | 21.74 | 21.29 | 21.49 | 00:00:00 | | 2001-06-04 | 2,772,000 | 22.10 | 22.29 | 21.85 | 22.10 | 00:00:00 | | 2001-06-05 | 2,171,600 | 22.10 | 23.70 | 22.10 | 23.46 | 00:00:00 | | 2001-06-06 | 1,649,700 | 23.12 | 23.30 | 22.96 | 23.14 | 00:00:00 | | 2001-06-07 | 1,450,000 | 23.25 | 24.54 | 23.16 | 24.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
