|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 3,768,600 | 14.89 | 14.97 | 14.62 | 14.81 | 00:00:00 | | 2014-04-29 | 9,013,500 | 14.90 | 15.60 | 14.90 | 15.46 | 00:00:00 | | 2014-04-30 | 5,076,200 | 15.43 | 15.69 | 15.29 | 15.56 | 00:00:00 | | 2014-05-01 | 3,198,700 | 15.60 | 15.68 | 15.45 | 15.51 | 00:00:00 | | 2014-05-02 | 2,607,400 | 15.50 | 15.70 | 15.44 | 15.55 | 00:00:00 | | 2014-05-05 | 2,875,800 | 15.43 | 15.66 | 15.40 | 15.58 | 00:00:00 | | 2014-05-06 | 3,615,800 | 15.54 | 15.64 | 15.48 | 15.59 | 00:00:00 | | 2014-05-07 | 3,504,400 | 15.54 | 15.65 | 15.47 | 15.64 | 00:00:00 | | 2014-05-08 | 4,413,400 | 15.65 | 15.91 | 15.52 | 15.53 | 00:00:00 | | 2014-05-09 | 1,836,000 | 15.53 | 15.64 | 15.33 | 15.48 | 00:00:00 | | 2014-05-12 | 1,546,000 | 15.51 | 15.80 | 15.44 | 15.77 | 00:00:00 | | 2014-05-13 | 2,183,600 | 15.77 | 15.84 | 15.69 | 15.74 | 00:00:00 | | 2014-05-14 | 2,425,400 | 15.69 | 15.72 | 15.49 | 15.56 | 00:00:00 | | 2014-05-15 | 3,249,000 | 15.41 | 15.67 | 15.37 | 15.55 | 00:00:00 | | 2014-05-16 | 2,149,900 | 15.61 | 15.71 | 15.48 | 15.70 | 00:00:00 | | 2014-05-19 | 2,083,800 | 15.60 | 15.96 | 15.55 | 15.86 | 00:00:00 | | 2014-05-20 | 10,860,900 | 15.87 | 16.49 | 15.69 | 16.29 | 00:00:00 | | 2014-05-21 | 4,403,100 | 16.30 | 16.62 | 16.30 | 16.54 | 00:00:00 | | 2014-05-22 | 3,094,900 | 16.54 | 16.85 | 16.51 | 16.76 | 00:00:00 | | 2014-05-23 | 2,717,900 | 16.72 | 16.94 | 16.62 | 16.94 | 00:00:00 | | 2014-05-27 | 4,325,800 | 16.89 | 17.17 | 16.75 | 16.92 | 00:00:00 | | 2014-05-28 | 2,864,100 | 16.90 | 16.97 | 16.74 | 16.87 | 00:00:00 | | 2014-05-29 | 2,204,400 | 16.94 | 16.99 | 16.77 | 16.80 | 00:00:00 | | 2014-05-30 | 2,716,700 | 16.82 | 16.88 | 16.58 | 16.69 | 00:00:00 | | 2014-06-02 | 4,875,600 | 16.71 | 16.74 | 16.41 | 16.57 | 00:00:00 | | 2014-06-03 | 3,820,100 | 16.56 | 16.63 | 16.35 | 16.44 | 00:00:00 | | 2014-06-04 | 758,090 | 16.43 | 16.69 | 16.36 | 16.50 | 00:00:00 | | 2014-06-05 | 5,941,700 | 16.53 | 16.62 | 16.43 | 16.57 | 00:00:00 | | 2014-06-06 | 5,295,900 | 16.61 | 17.15 | 16.56 | 17.06 | 00:00:00 | | 2014-06-09 | 3,317,600 | 16.99 | 17.24 | 16.99 | 17.05 | 00:00:00 | | 2014-06-10 | 1,646,100 | 17.00 | 17.14 | 16.97 | 17.05 | 00:00:00 | | 2014-06-11 | 1,753,700 | 17.02 | 17.10 | 16.97 | 17.04 | 00:00:00 | | 2014-06-12 | 2,988,300 | 16.99 | 17.07 | 16.68 | 16.73 | 00:00:00 | | 2014-06-13 | 2,667,100 | 16.81 | 16.96 | 16.81 | 16.88 | 00:00:00 | | 2014-06-16 | 3,316,700 | 16.83 | 16.95 | 16.75 | 16.81 | 00:00:00 | | 2014-06-17 | 4,342,000 | 16.78 | 17.00 | 16.63 | 16.93 | 00:00:00 | | 2014-06-18 | 3,017,100 | 17.00 | 17.08 | 16.75 | 16.90 | 00:00:00 | | 2014-06-19 | 2,033,300 | 16.88 | 16.99 | 16.78 | 16.89 | 00:00:00 | | 2014-06-20 | 6,000,200 | 16.97 | 17.17 | 16.84 | 17.12 | 00:00:00 | | 2014-06-23 | 3,261,200 | 17.08 | 17.43 | 17.05 | 17.38 | 00:00:00 | | 2014-06-24 | 3,671,200 | 17.37 | 17.44 | 17.09 | 17.13 | 00:00:00 | | 2014-06-25 | 4,630,300 | 17.06 | 17.43 | 16.91 | 17.41 | 00:00:00 | | 2014-06-26 | 2,234,700 | 17.37 | 17.42 | 17.31 | 17.39 | 00:00:00 | | 2014-06-27 | 2,374,500 | 17.36 | 17.55 | 17.28 | 17.34 | 00:00:00 | | 2014-06-30 | 2,393,700 | 17.31 | 17.50 | 17.30 | 17.49 | 00:00:00 | | 2014-07-01 | 2,748,900 | 17.55 | 17.63 | 17.45 | 17.56 | 00:00:00 | | 2014-07-02 | 1,595,400 | 17.50 | 17.60 | 17.38 | 17.43 | 00:00:00 | | 2014-07-03 | 1,067,200 | 17.52 | 17.58 | 17.45 | 17.56 | 00:00:00 | | 2014-07-07 | 1,706,600 | 17.51 | 17.66 | 17.45 | 17.48 | 00:00:00 | | 2014-07-08 | 4,453,000 | 17.49 | 17.49 | 16.84 | 17.22 | 00:00:00 | | 2014-07-09 | 2,300,200 | 17.28 | 17.35 | 17.03 | 17.11 | 00:00:00 | | 2014-07-10 | 2,778,100 | 16.96 | 17.24 | 16.82 | 17.08 | 00:00:00 | | 2014-07-11 | 1,950,200 | 17.05 | 17.14 | 16.90 | 17.07 | 00:00:00 | | 2014-07-14 | 2,407,800 | 17.19 | 17.31 | 17.12 | 17.30 | 00:00:00 | | 2014-07-15 | 2,879,700 | 17.28 | 17.47 | 17.21 | 17.36 | 00:00:00 | | 2014-07-16 | 3,769,100 | 17.41 | 17.66 | 17.23 | 17.48 | 00:00:00 | | 2014-07-17 | 3,770,300 | 17.41 | 17.50 | 17.29 | 17.30 | 00:00:00 | | 2014-07-18 | 4,714,800 | 17.34 | 17.51 | 17.23 | 17.24 | 00:00:00 | | 2014-07-21 | 4,708,400 | 17.14 | 17.58 | 17.11 | 17.50 | 00:00:00 | | 2014-07-22 | 11,177,800 | 16.26 | 17.32 | 16.25 | 17.03 | 00:00:00 | | 2014-07-23 | 2,751,800 | 16.97 | 17.02 | 16.80 | 16.93 | 00:00:00 | | 2014-07-24 | 2,976,500 | 17.27 | 17.27 | 16.93 | 17.07 | 00:00:00 | | 2014-07-25 | 2,278,300 | 17.23 | 17.27 | 16.84 | 16.88 | 00:00:00 | | 2014-07-28 | 2,382,300 | 16.84 | 16.96 | 16.71 | 16.93 | 00:00:00 | | 2014-07-29 | 3,519,500 | 16.92 | 17.11 | 16.82 | 16.82 | 00:00:00 | | 2014-07-30 | 4,514,500 | 16.89 | 17.07 | 16.64 | 17.05 | 00:00:00 | | 2014-07-31 | 2,524,900 | 16.94 | 17.05 | 16.73 | 16.83 | 00:00:00 | | 2014-08-01 | 4,887,100 | 16.77 | 17.11 | 16.60 | 17.08 | 00:00:00 | | 2014-08-04 | 3,181,100 | 17.07 | 17.32 | 16.95 | 17.25 | 00:00:00 | | 2014-08-05 | 3,013,400 | 17.21 | 17.31 | 17.04 | 17.20 | 00:00:00 | | 2014-08-06 | 4,044,400 | 17.13 | 17.27 | 17.08 | 17.16 | 00:00:00 | | 2014-08-07 | 3,873,300 | 17.21 | 17.26 | 16.81 | 16.91 | 00:00:00 | | 2014-08-08 | 2,756,000 | 16.90 | 16.95 | 16.67 | 16.81 | 00:00:00 | | 2014-08-11 | 3,211,800 | 16.87 | 16.95 | 16.67 | 16.90 | 00:00:00 | | 2014-08-12 | 3,708,500 | 16.88 | 16.92 | 16.79 | 16.91 | 00:00:00 | | 2014-08-13 | 3,984,600 | 16.94 | 17.10 | 16.85 | 16.86 | 00:00:00 | | 2014-08-14 | 1,852,900 | 16.88 | 16.98 | 16.84 | 16.93 | 00:00:00 | | 2014-08-15 | 1,840,600 | 17.06 | 17.15 | 16.80 | 16.97 | 00:00:00 | | 2014-08-18 | 1,455,300 | 17.02 | 17.27 | 17.02 | 17.24 | 00:00:00 | | 2014-08-19 | 2,343,900 | 17.19 | 17.44 | 17.19 | 17.39 | 00:00:00 | | 2014-08-20 | 2,260,000 | 17.36 | 17.42 | 17.15 | 17.24 | 00:00:00 | | 2014-08-21 | 4,063,800 | 17.62 | 17.88 | 17.14 | 17.71 | 00:00:00 | | 2014-08-22 | 2,778,100 | 17.70 | 17.87 | 17.63 | 17.64 | 00:00:00 | | 2014-08-25 | 1,087,600 | 17.68 | 17.72 | 17.54 | 17.56 | 00:00:00 | | 2014-08-26 | 1,564,300 | 17.53 | 17.57 | 17.35 | 17.51 | 00:00:00 | | 2014-08-27 | 1,376,200 | 17.46 | 17.55 | 17.36 | 17.47 | 00:00:00 | | 2014-08-28 | 1,779,000 | 17.41 | 17.54 | 17.37 | 17.47 | 00:00:00 | | 2014-08-29 | 1,205,000 | 17.54 | 17.66 | 17.39 | 17.63 | 00:00:00 | | 2014-09-02 | 2,774,000 | 17.61 | 17.99 | 17.51 | 17.79 | 00:00:00 | | 2014-09-03 | 2,682,500 | 17.80 | 17.98 | 17.76 | 17.91 | 00:00:00 | | 2014-09-04 | 2,777,100 | 19.00 | 19.00 | 17.89 | 18.06 | 00:00:00 | | 2014-09-05 | 1,696,700 | 18.04 | 18.22 | 17.99 | 18.08 | 00:00:00 | | 2014-09-08 | 2,502,300 | 17.99 | 18.09 | 17.85 | 17.95 | 00:00:00 | | 2014-09-09 | 3,006,600 | 17.89 | 18.13 | 17.86 | 17.89 | 00:00:00 | | 2014-09-10 | 1,444,400 | 17.87 | 18.11 | 17.86 | 18.02 | 00:00:00 | | 2014-09-11 | 1,443,400 | 17.96 | 18.11 | 17.93 | 18.00 | 00:00:00 | | 2014-09-12 | 1,998,500 | 17.96 | 18.02 | 17.80 | 17.82 | 00:00:00 | | 2014-09-15 | 1,514,200 | 17.82 | 17.82 | 17.54 | 17.58 | 00:00:00 | | 2014-09-16 | 2,447,000 | 17.51 | 17.80 | 17.49 | 17.70 | 00:00:00 | | 2014-09-17 | 2,467,300 | 17.72 | 17.93 | 17.69 | 17.70 | 00:00:00 | | 2014-09-18 | 1,686,500 | 17.78 | 17.93 | 17.72 | 17.82 | 00:00:00 | | 2014-09-19 | 4,468,300 | 17.83 | 17.96 | 17.42 | 17.52 | 00:00:00 | | 2014-09-22 | 1,679,400 | 17.47 | 17.52 | 17.30 | 17.45 | 00:00:00 | | 2014-09-23 | 2,006,300 | 17.37 | 17.48 | 17.17 | 17.17 | 00:00:00 | | 2014-09-24 | 1,808,500 | 17.16 | 17.31 | 17.10 | 17.25 | 00:00:00 | | 2014-09-25 | 2,233,521 | 17.23 | 17.23 | 16.92 | 17.13 | 00:00:00 | | 2014-09-26 | 3,825,276 | 17.15 | 17.50 | 17.05 | 17.29 | 00:00:00 | | 2014-09-29 | 2,627,898 | 17.15 | 17.40 | 16.87 | 17.34 | 00:00:00 | | 2014-09-30 | 1,872,200 | 17.35 | 17.40 | 17.18 | 17.21 | 00:00:00 | | 2014-10-01 | 2,879,100 | 17.22 | 17.30 | 16.93 | 16.95 | 00:00:00 | | 2014-10-02 | 2,302,737 | 16.93 | 17.21 | 16.81 | 17.15 | 00:00:00 | | 2014-10-03 | 1,937,618 | 17.27 | 17.42 | 17.15 | 17.35 | 00:00:00 | | 2014-10-06 | 2,215,981 | 17.42 | 17.63 | 17.34 | 17.40 | 00:00:00 | | 2014-10-07 | 3,357,941 | 17.35 | 17.56 | 17.23 | 17.29 | 00:00:00 | | 2014-10-08 | 5,809,864 | 17.26 | 17.81 | 17.21 | 17.81 | 00:00:00 | | 2014-10-09 | 5,158,500 | 17.75 | 17.94 | 17.23 | 17.23 | 00:00:00 | | 2014-10-10 | 7,068,000 | 17.11 | 17.29 | 16.15 | 16.18 | 00:00:00 | | 2014-10-13 | 6,071,500 | 16.17 | 16.54 | 15.82 | 16.02 | 00:00:00 | | 2014-10-14 | 4,594,100 | 16.15 | 16.27 | 15.81 | 15.93 | 00:00:00 | | 2014-10-15 | 5,524,600 | 15.68 | 16.16 | 15.59 | 16.00 | 00:00:00 | | 2014-10-16 | 3,869,014 | 15.77 | 16.39 | 15.50 | 16.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
