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
2014-10-16	3,869,014	15.77	16.39	15.50	16.30	00:00:00
2014-10-17	4,053,951	16.50	16.79	16.37	16.50	00:00:00
2014-10-20	4,104,900	16.51	16.73	16.40	16.62	00:00:00
2014-10-21	5,227,400	16.86	17.08	16.53	16.59	00:00:00
2014-10-22	4,553,200	16.58	16.72	16.31	16.33	00:00:00
2014-10-23	5,043,000	16.50	16.82	16.04	16.72	00:00:00
2014-10-24	2,928,800	16.79	17.22	16.61	17.20	00:00:00
2014-10-27	3,489,800	17.12	17.43	17.06	17.35	00:00:00
2014-10-28	6,423,129	17.37	17.80	17.15	17.51	00:00:00
2014-10-29	3,296,792	17.47	17.63	17.34	17.49	00:00:00
2014-10-30	5,398,424	17.45	17.57	17.26	17.57	00:00:00
2014-10-31	2,933,401	17.80	17.99	17.69	17.95	00:00:00
2014-11-03	3,510,955	17.92	18.34	17.89	18.17	00:00:00
2014-11-04	2,223,295	18.16	18.32	18.00	18.09	00:00:00
2014-11-05	1,455,822	18.24	18.25	17.90	17.98	00:00:00
2014-11-06	1,401,300	18.00	18.23	18.00	18.23	00:00:00
2014-11-07	2,947,900	18.19	18.57	18.05	18.52	00:00:00
2014-11-10	2,462,700	18.49	18.80	18.43	18.68	00:00:00
2014-11-11	1,649,123	18.52	18.82	18.52	18.58	00:00:00
2014-11-12	1,802,854	18.51	18.60	18.32	18.56	00:00:00
2014-11-13	2,583,230	18.49	18.50	18.28	18.40	00:00:00
2014-11-14	1,408,969	18.37	18.58	18.23	18.49	00:00:00
2014-11-17	3,188,679	18.47	18.48	18.03	18.09	00:00:00
2014-11-18	1,930,872	18.09	18.42	18.09	18.34	00:00:00
2014-11-19	1,472,007	18.39	18.39	18.11	18.16	00:00:00
2014-11-20	5,982,622	18.07	18.50	18.03	18.32	00:00:00
2014-11-21	1,875,293	18.50	18.52	18.30	18.44	00:00:00
2014-11-24	1,744,632	18.40	18.63	18.32	18.62	00:00:00
2014-11-25	1,879,791	18.70	18.88	18.59	18.82	00:00:00
2014-11-26	1,045,048	18.84	18.90	18.71	18.83	00:00:00
2014-11-28	879,900	18.79	19.03	18.73	18.87	00:00:00
2014-12-01	6,161,154	18.76	18.97	18.43	18.43	00:00:00
2014-12-02	3,019,499	18.40	18.64	18.40	18.49	00:00:00
2014-12-03	3,720,832	18.52	18.63	18.31	18.49	00:00:00
2014-12-04	2,122,900	18.52	18.62	18.44	18.57	00:00:00
2014-12-05	4,414,100	18.55	18.83	18.45	18.82	00:00:00
2014-12-08	1,894,380	18.79	18.96	18.54	18.58	00:00:00
2014-12-09	2,651,600	18.36	18.45	18.19	18.41	00:00:00
2014-12-10	1,719,100	18.40	18.49	18.05	18.08	00:00:00
2014-12-11	1,721,155	18.16	18.44	18.05	18.13	00:00:00
2014-12-12	1,835,462	17.95	18.31	17.88	17.89	00:00:00
2014-12-15	2,012,164	17.95	18.10	17.73	17.83	00:00:00
2014-12-16	2,320,394	17.71	17.98	17.53	17.63	00:00:00
2014-12-17	2,443,398	17.73	18.15	17.64	18.09	00:00:00
2014-12-18	2,920,446	18.31	18.71	18.26	18.70	00:00:00
2014-12-19	5,475,692	18.84	19.02	18.61	18.99	00:00:00
2014-12-22	2,412,018	18.96	18.99	18.84	18.96	00:00:00
2014-12-23	1,474,700	19.01	19.08	18.92	18.98	00:00:00
2014-12-24	943,700	19.00	19.33	19.00	19.26	00:00:00
2014-12-26	1,433,000	19.34	19.47	19.25	19.29	00:00:00
2014-12-29	1,706,198	19.26	19.54	19.25	19.31	00:00:00
2014-12-30	188,200	19.30	19.42	19.04	19.17	00:00:00
2014-12-31	2,653,800	19.14	19.30	18.93	18.97	00:00:00
2015-01-02	3,508,000	19.15	19.24	18.57	18.83	00:00:00
2015-01-05	9,069,900	18.71	18.75	18.34	18.40	00:00:00
2015-01-06	4,301,751	18.47	18.53	17.89	17.91	00:00:00
2015-01-07	2,912,665	18.04	18.45	17.88	18.42	00:00:00
2015-01-08	2,199,924	18.61	18.74	18.49	18.61	00:00:00
2015-01-09	2,410,951	18.57	18.67	18.28	18.55	00:00:00
2015-01-12	1,320,027	18.56	18.56	18.23	18.36	00:00:00
2015-01-13	2,395,900	18.45	18.84	18.17	18.43	00:00:00
2015-01-14	1,637,400	18.21	18.41	18.01	18.26	00:00:00
2015-01-15	4,130,426	18.32	18.40	17.71	17.73	00:00:00
2015-01-16	2,284,459	17.71	18.35	17.68	18.33	00:00:00
2015-01-20	4,613,220	18.38	18.55	17.90	18.14	00:00:00
2015-01-21	1,876,900	18.14	18.44	18.04	18.34	00:00:00
2015-01-22	2,669,100	18.42	18.54	18.08	18.36	00:00:00
2015-01-23	1,986,900	18.37	18.66	18.30	18.45	00:00:00
2015-01-26	1,961,484	18.50	18.62	18.25	18.58	00:00:00
2015-01-27	1,990,306	18.38	18.55	18.18	18.35	00:00:00
2015-01-28	2,058,000	18.50	18.59	18.10	18.12	00:00:00
2015-01-29	4,235,762	18.19	18.20	17.75	18.01	00:00:00
2015-01-30	3,276,769	17.90	18.21	17.75	17.99	00:00:00
2015-02-02	4,931,500	17.97	18.04	17.58	17.90	00:00:00
2015-02-03	4,816,300	17.94	18.31	17.82	18.24	00:00:00
2015-02-04	3,701,200	18.13	18.36	18.09	18.10	00:00:00
2015-02-05	14,429,200	16.68	17.62	16.52	17.21	00:00:00
2015-02-06	3,817,900	17.30	17.40	17.05	17.13	00:00:00
2015-02-09	4,087,344	17.12	17.31	17.01	17.16	00:00:00
2015-02-10	2,526,960	17.24	17.29	17.00	17.24	00:00:00
2015-02-11	3,421,143	17.22	17.64	17.10	17.61	00:00:00
2015-02-12	2,739,733	17.68	17.96	17.45	17.92	00:00:00
2015-02-13	2,401,762	17.92	18.09	17.72	18.02	00:00:00
2015-02-17	1,553,303	17.97	18.01	17.80	17.94	00:00:00
2015-02-18	1,474,600	17.86	18.01	17.65	18.00	00:00:00
2015-02-19	3,575,100	17.95	18.32	17.85	18.23	00:00:00
2015-02-20	2,344,200	18.25	18.50	17.97	18.50	00:00:00
2015-02-23	5,138,719	18.48	18.55	18.30	18.47	00:00:00
2015-02-24	3,188,940	18.54	18.73	18.42	18.67	00:00:00
2015-02-25	2,536,670	18.63	18.77	18.43	18.73	00:00:00
2015-02-26	2,493,600	18.69	18.73	18.38	18.51	00:00:00
2015-02-27	2,470,800	18.47	18.48	18.24	18.36	00:00:00
2015-03-02	2,015,679	18.41	18.64	18.41	18.59	00:00:00
2015-03-03	1,275,400	18.52	18.59	18.35	18.45	00:00:00
2015-03-04	2,419,900	18.40	18.55	18.32	18.43	00:00:00
2015-03-05	3,766,900	18.48	18.49	18.10	18.21	00:00:00
2015-03-06	3,004,100	18.13	18.20	17.92	18.09	00:00:00
2015-03-09	1,792,400	18.08	18.23	17.92	18.20	00:00:00
2015-03-10	1,663,643	18.06	18.12	17.80	17.84	00:00:00
2015-03-11	2,228,539	17.85	17.92	17.65	17.83	00:00:00
2015-03-12	963,000	17.81	17.95	17.65	17.95	00:00:00
2015-03-13	4,623,000	17.97	18.19	17.78	18.11	00:00:00
2015-03-16	3,887,500	18.19	18.58	18.04	18.52	00:00:00
2015-03-17	2,748,903	18.45	18.57	18.29	18.39	00:00:00
2015-03-18	2,194,476	18.30	18.82	18.28	18.63	00:00:00
2015-03-19	1,889,220	18.62	18.74	18.56	18.60	00:00:00
2015-03-20	4,181,592	17.94	18.87	17.94	18.66	00:00:00
2015-03-23	1,772,400	18.66	18.68	18.51	18.52	00:00:00
2015-03-24	2,660,900	18.53	18.64	18.36	18.49	00:00:00
2015-03-25	2,702,800	18.53	18.58	17.99	17.99	00:00:00
2015-03-26	3,242,400	17.88	18.11	17.67	18.00	00:00:00
2015-03-27	1,988,200	17.99	18.11	17.83	18.08	00:00:00
2015-03-30	2,809,642	17.99	18.56	17.88	18.44	00:00:00
2015-03-31	3,260,186	18.32	18.50	18.09	18.44	00:00:00
2015-04-01	3,222,521	18.44	18.48	18.20	18.39	00:00:00
2015-04-02	1,957,320	18.40	18.66	18.32	18.50	00:00:00
2015-04-06	5,236,139	18.41	18.58	18.29	18.46	00:00:00
2015-04-07	5,756,200	18.46	18.78	18.31	18.65	00:00:00
2015-04-08	7,798,800	18.72	19.41	18.69	19.07	00:00:00
2015-04-09	6,509,675	19.00	19.17	18.82	19.02	00:00:00
2015-04-10	11,189,088	19.08	19.50	18.97	19.06	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 > >>