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
2013-11-01	4,460,600	13.05	13.10	12.83	13.00	00:00:00
2013-11-04	3,636,100	13.19	13.19	12.91	13.07	00:00:00
2013-11-05	3,626,700	12.95	13.21	12.93	13.07	00:00:00
2013-11-06	5,721,200	13.15	13.28	13.15	13.20	00:00:00
2013-11-07	4,537,700	13.20	13.28	12.97	12.98	00:00:00
2013-11-08	4,101,700	13.00	13.08	12.87	12.90	00:00:00
2013-11-11	2,358,800	12.98	13.10	12.86	13.00	00:00:00
2013-11-12	3,053,900	12.99	13.06	12.75	12.77	00:00:00
2013-11-13	3,482,500	13.16	13.16	12.60	12.84	00:00:00
2013-11-14	4,060,200	12.82	12.90	12.63	12.82	00:00:00
2013-11-15	4,856,500	12.87	12.91	12.64	12.67	00:00:00
2013-11-18	3,969,200	12.71	12.89	12.67	12.81	00:00:00
2013-11-19	3,456,800	12.76	12.79	12.58	12.59	00:00:00
2013-11-20	2,357,600	12.63	12.88	12.55	12.86	00:00:00
2013-11-21	2,240,300	12.91	13.01	12.78	13.00	00:00:00
2013-11-22	7,603,600	13.00	13.26	12.98	13.00	00:00:00
2013-11-25	3,443,500	13.00	13.04	12.79	12.83	00:00:00
2013-11-26	7,371,800	13.23	13.34	12.90	13.20	00:00:00
2013-11-27	2,607,900	13.20	13.35	13.17	13.30	00:00:00
2013-11-29	926,800	13.34	13.36	13.19	13.25	00:00:00
2013-12-02	2,523,700	13.26	13.39	13.13	13.31	00:00:00
2013-12-03	2,572,900	13.21	13.40	13.20	13.38	00:00:00
2013-12-04	3,886,700	13.36	13.70	13.28	13.61	00:00:00
2013-12-05	4,424,700	13.61	13.63	13.33	13.38	00:00:00
2013-12-06	2,965,300	13.45	13.54	13.34	13.36	00:00:00
2013-12-09	3,254,700	13.35	13.45	13.27	13.42	00:00:00
2013-12-10	4,003,100	13.38	13.72	13.37	13.66	00:00:00
2013-12-11	2,402,900	13.66	13.67	13.50	13.55	00:00:00
2013-12-12	1,552,400	13.52	13.56	13.37	13.42	00:00:00
2013-12-13	2,280,200	13.49	13.61	13.43	13.55	00:00:00
2013-12-16	3,289,900	13.64	13.77	13.57	13.70	00:00:00
2013-12-17	2,890,000	13.68	13.83	13.60	13.81	00:00:00
2013-12-18	4,195,400	13.82	13.89	13.52	13.69	00:00:00
2013-12-19	3,702,800	13.58	13.87	13.46	13.54	00:00:00
2013-12-20	9,493,700	13.51	13.73	13.28	13.56	00:00:00
2013-12-23	4,510,200	13.64	13.76	13.46	13.72	00:00:00
2013-12-24	1,250,600	13.81	13.84	13.66	13.81	00:00:00
2013-12-26	1,211,300	13.85	13.89	13.73	13.77	00:00:00
2013-12-27	1,543,700	13.63	13.95	13.63	13.93	00:00:00
2013-12-30	1,584,900	13.95	14.09	13.87	13.99	00:00:00
2013-12-31	960,600	14.03	14.16	13.98	14.02	00:00:00
2014-01-02	3,118,200	14.00	14.08	13.92	14.01	00:00:00
2014-01-03	4,180,700	14.45	14.45	14.16	14.17	00:00:00
2014-01-06	2,557,000	14.15	14.35	14.09	14.27	00:00:00
2014-01-07	2,169,300	14.28	14.38	14.19	14.34	00:00:00
2014-01-08	3,487,500	14.28	14.50	14.14	14.42	00:00:00
2014-01-09	1,849,000	14.46	14.47	14.22	14.32	00:00:00
2014-01-10	1,824,700	14.35	14.50	14.27	14.49	00:00:00
2014-01-13	1,771,300	14.48	14.48	14.23	14.27	00:00:00
2014-01-14	1,553,300	14.27	14.52	14.27	14.46	00:00:00
2014-01-15	5,554,400	14.48	14.89	14.39	14.83	00:00:00
2014-01-16	2,473,200	14.82	14.82	14.39	14.46	00:00:00
2014-01-17	1,473,500	14.42	14.51	14.33	14.47	00:00:00
2014-01-21	1,655,200	14.53	14.63	14.40	14.55	00:00:00
2014-01-22	2,329,400	14.59	14.59	14.29	14.30	00:00:00
2014-01-23	4,513,200	14.23	14.27	13.98	14.09	00:00:00
2014-01-24	6,080,300	14.25	14.38	14.08	14.16	00:00:00
2014-01-27	6,328,500	14.17	14.33	13.73	14.00	00:00:00
2014-01-28	832,925	14.00	14.12	13.90	14.01	00:00:00
2014-01-29	979,543	13.95	14.14	13.85	14.08	00:00:00
2014-01-30	3,386,000	14.32	14.65	14.03	14.30	00:00:00
2014-01-31	3,552,500	14.05	14.43	14.05	14.12	00:00:00
2014-02-03	5,546,300	14.06	14.17	13.72	13.76	00:00:00
2014-02-04	2,812,000	13.77	13.95	13.67	13.81	00:00:00
2014-02-05	2,446,900	13.84	13.90	13.59	13.74	00:00:00
2014-02-06	2,862,800	13.66	13.84	13.65	13.73	00:00:00
2014-02-07	3,792,800	13.82	14.08	13.68	14.01	00:00:00
2014-02-10	3,819,400	13.96	14.39	13.95	14.23	00:00:00
2014-02-11	2,378,200	14.24	14.49	14.19	14.42	00:00:00
2014-02-12	846,568	14.41	14.75	14.41	14.58	00:00:00
2014-02-13	1,788,000	14.50	14.62	14.46	14.57	00:00:00
2014-02-14	2,295,500	14.58	14.72	14.50	14.68	00:00:00
2014-02-18	1,734,200	14.70	14.75	14.61	14.69	00:00:00
2014-02-19	2,953,900	14.51	14.88	14.51	14.77	00:00:00
2014-02-20	3,889,000	14.77	14.96	14.65	14.94	00:00:00
2014-02-21	4,957,400	14.93	15.20	14.84	15.14	00:00:00
2014-02-24	2,776,300	15.09	15.29	15.07	15.14	00:00:00
2014-02-25	2,603,300	15.10	15.24	14.81	15.10	00:00:00
2014-02-26	3,528,300	15.08	15.25	14.94	15.24	00:00:00
2014-02-27	1,934,100	15.23	15.38	15.14	15.35	00:00:00
2014-02-28	2,311,600	15.39	15.46	15.24	15.33	00:00:00
2014-03-03	2,043,200	15.17	15.39	15.00	15.30	00:00:00
2014-03-04	2,171,900	15.40	15.59	15.24	15.52	00:00:00
2014-03-05	1,445,200	15.50	15.50	15.35	15.45	00:00:00
2014-03-06	6,533,100	15.93	16.02	15.44	15.96	00:00:00
2014-03-07	5,214,100	15.97	16.07	15.85	15.91	00:00:00
2014-03-10	3,956,500	15.84	15.97	15.70	15.81	00:00:00
2014-03-11	2,170,400	15.83	15.92	15.53	15.61	00:00:00
2014-03-12	2,540,800	15.53	15.60	15.36	15.52	00:00:00
2014-03-13	2,341,400	15.52	15.58	15.24	15.38	00:00:00
2014-03-14	1,768,200	15.32	15.47	15.15	15.27	00:00:00
2014-03-17	2,401,800	15.47	15.72	15.39	15.58	00:00:00
2014-03-18	1,071,400	15.58	15.77	15.51	15.70	00:00:00
2014-03-19	1,888,800	15.75	15.76	15.59	15.64	00:00:00
2014-03-20	2,314,400	15.58	15.74	15.51	15.74	00:00:00
2014-03-21	9,197,800	15.78	16.20	15.68	16.12	00:00:00
2014-03-24	3,657,100	16.20	16.25	15.77	15.90	00:00:00
2014-03-25	3,948,100	15.93	16.04	15.56	15.58	00:00:00
2014-03-26	4,195,700	15.62	15.70	15.28	15.35	00:00:00
2014-03-27	5,289,200	15.35	15.49	15.05	15.07	00:00:00
2014-03-28	3,340,200	15.18	15.48	15.02	15.40	00:00:00
2014-03-31	2,781,300	15.45	15.62	15.37	15.54	00:00:00
2014-04-01	2,306,400	15.60	15.71	15.42	15.49	00:00:00
2014-04-02	2,346,700	15.54	15.59	15.28	15.40	00:00:00
2014-04-03	2,754,000	15.40	15.50	15.19	15.19	00:00:00
2014-04-04	4,471,400	15.34	15.34	14.78	14.84	00:00:00
2014-04-07	3,426,700	14.65	14.85	14.56	14.71	00:00:00
2014-04-08	3,748,000	14.72	14.92	14.50	14.91	00:00:00
2014-04-09	1,403,700	14.90	15.03	14.79	14.96	00:00:00
2014-04-10	2,048,500	14.94	14.96	14.67	14.72	00:00:00
2014-04-11	2,369,100	14.59	14.68	14.44	14.53	00:00:00
2014-04-14	2,652,900	14.59	14.67	14.44	14.52	00:00:00
2014-04-15	2,212,400	14.59	14.73	14.42	14.67	00:00:00
2014-04-16	3,770,400	14.77	14.85	14.44	14.72	00:00:00
2014-04-17	1,918,700	14.77	14.91	14.63	14.86	00:00:00
2014-04-21	2,936,000	14.86	15.05	14.79	14.84	00:00:00
2014-04-22	10,548,700	14.03	14.92	13.63	14.80	00:00:00
2014-04-23	7,363,500	14.79	14.90	14.60	14.88	00:00:00
2014-04-24	3,952,200	14.90	15.07	14.77	15.05	00:00:00
2014-04-25	3,884,700	15.01	15.07	14.75	14.85	00:00:00
2014-04-28	3,768,600	14.89	14.97	14.62	14.81	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 > >>