|
 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 | | 2015-04-10 | 11,189,088 | 19.08 | 19.50 | 18.97 | 19.06 | 00:00:00 | | 2015-04-13 | 5,153,665 | 19.09 | 19.34 | 19.04 | 19.07 | 00:00:00 | | 2015-04-14 | 4,207,740 | 19.02 | 19.10 | 18.63 | 18.65 | 00:00:00 | | 2015-04-15 | 4,048,573 | 18.70 | 18.86 | 18.57 | 18.73 | 00:00:00 | | 2015-04-16 | 3,169,246 | 18.71 | 18.79 | 18.58 | 18.60 | 00:00:00 | | 2015-04-17 | 4,145,383 | 18.50 | 18.55 | 18.32 | 18.43 | 00:00:00 | | 2015-04-20 | 3,648,693 | 17.77 | 18.71 | 17.77 | 18.64 | 00:00:00 | | 2015-04-21 | 3,434,821 | 18.73 | 18.85 | 18.61 | 18.83 | 00:00:00 | | 2015-04-22 | 4,581,273 | 18.91 | 19.32 | 18.73 | 19.30 | 00:00:00 | | 2015-04-23 | 4,587,888 | 19.27 | 19.34 | 19.14 | 19.22 | 00:00:00 | | 2015-04-24 | 4,016,240 | 19.31 | 19.33 | 18.93 | 18.99 | 00:00:00 | | 2015-04-27 | 5,528,533 | 19.03 | 19.24 | 18.73 | 18.76 | 00:00:00 | | 2015-04-28 | 11,764,800 | 19.44 | 19.83 | 19.15 | 19.42 | 00:00:00 | | 2015-04-29 | 9,513,100 | 19.33 | 19.53 | 18.89 | 18.93 | 00:00:00 | | 2015-04-30 | 5,525,800 | 18.84 | 19.00 | 18.59 | 18.65 | 00:00:00 | | 2015-05-01 | 5,079,600 | 18.73 | 19.09 | 18.70 | 18.96 | 00:00:00 | | 2015-05-04 | 4,883,143 | 18.97 | 19.19 | 18.81 | 18.87 | 00:00:00 | | 2015-05-05 | 4,687,200 | 18.78 | 18.84 | 18.55 | 18.59 | 00:00:00 | | 2015-05-06 | 3,743,400 | 18.68 | 18.71 | 18.47 | 18.64 | 00:00:00 | | 2015-05-07 | 4,431,928 | 18.65 | 19.02 | 18.42 | 18.98 | 00:00:00 | | 2015-05-08 | 4,974,024 | 19.16 | 19.33 | 19.10 | 19.18 | 00:00:00 | | 2015-05-11 | 3,430,500 | 19.19 | 19.24 | 19.07 | 19.14 | 00:00:00 | | 2015-05-12 | 3,458,589 | 19.09 | 19.13 | 18.85 | 19.00 | 00:00:00 | | 2015-05-13 | 3,737,842 | 19.08 | 19.22 | 18.95 | 18.99 | 00:00:00 | | 2015-05-14 | 3,614,972 | 19.11 | 19.32 | 19.05 | 19.26 | 00:00:00 | | 2015-05-15 | 3,508,652 | 19.24 | 19.31 | 19.14 | 19.20 | 00:00:00 | | 2015-05-18 | 4,114,300 | 19.24 | 19.49 | 19.10 | 19.48 | 00:00:00 | | 2015-05-19 | 3,157,600 | 19.46 | 19.60 | 19.33 | 19.40 | 00:00:00 | | 2015-05-20 | 4,943,246 | 19.46 | 19.74 | 19.39 | 19.56 | 00:00:00 | | 2015-05-21 | 5,569,859 | 19.53 | 19.85 | 19.45 | 19.82 | 00:00:00 | | 2015-05-22 | 8,147,677 | 19.75 | 19.98 | 19.73 | 19.90 | 00:00:00 | | 2015-05-26 | 6,570,500 | 19.83 | 19.94 | 19.75 | 19.89 | 00:00:00 | | 2015-05-27 | 6,930,201 | 19.97 | 20.16 | 19.89 | 20.11 | 00:00:00 | | 2015-05-28 | 4,252,782 | 20.05 | 20.18 | 19.87 | 19.92 | 00:00:00 | | 2015-05-29 | 2,341,140 | 19.94 | 19.94 | 19.69 | 19.79 | 00:00:00 | | 2015-06-01 | 2,699,500 | 20.00 | 20.02 | 19.62 | 19.81 | 00:00:00 | | 2015-06-02 | 3,208,374 | 19.72 | 20.03 | 19.67 | 19.95 | 00:00:00 | | 2015-06-03 | 4,270,234 | 20.05 | 20.28 | 19.94 | 20.23 | 00:00:00 | | 2015-06-04 | 4,287,145 | 20.14 | 20.24 | 19.92 | 20.13 | 00:00:00 | | 2015-06-05 | 5,449,515 | 20.06 | 20.51 | 19.94 | 20.39 | 00:00:00 | | 2015-06-08 | 4,792,600 | 20.34 | 20.35 | 19.77 | 20.00 | 00:00:00 | | 2015-06-09 | 4,012,328 | 20.00 | 20.00 | 19.64 | 19.71 | 00:00:00 | | 2015-06-10 | 4,317,035 | 19.80 | 20.02 | 19.76 | 19.84 | 00:00:00 | | 2015-06-11 | 5,136,383 | 19.92 | 19.96 | 19.63 | 19.75 | 00:00:00 | | 2015-06-12 | 1,920,645 | 19.69 | 19.88 | 19.65 | 19.85 | 00:00:00 | | 2015-06-15 | 2,638,500 | 19.68 | 19.85 | 19.45 | 19.82 | 00:00:00 | | 2015-06-16 | 2,751,455 | 19.75 | 19.92 | 19.69 | 19.86 | 00:00:00 | | 2015-06-17 | 3,189,049 | 19.94 | 20.13 | 19.87 | 20.02 | 00:00:00 | | 2015-06-18 | 2,503,400 | 20.00 | 20.25 | 19.89 | 20.16 | 00:00:00 | | 2015-06-19 | 1,475,000 | 19.83 | 20.19 | 19.75 | 20.07 | 00:00:00 | | 2015-06-22 | 1,626,782 | 20.19 | 20.25 | 20.09 | 20.15 | 00:00:00 | | 2015-06-23 | 3,140,729 | 20.14 | 20.18 | 20.00 | 20.05 | 00:00:00 | | 2015-06-24 | 3,023,601 | 20.03 | 20.07 | 19.82 | 20.03 | 00:00:00 | | 2015-06-25 | 1,968,820 | 20.05 | 20.16 | 20.02 | 20.14 | 00:00:00 | | 2015-06-26 | 1,940,305 | 20.11 | 20.18 | 19.94 | 20.04 | 00:00:00 | | 2015-06-29 | 2,019,500 | 19.88 | 19.92 | 19.47 | 19.49 | 00:00:00 | | 2015-06-30 | 2,672,400 | 19.63 | 19.74 | 19.43 | 19.66 | 00:00:00 | | 2015-07-01 | 2,184,300 | 19.81 | 19.96 | 19.38 | 19.49 | 00:00:00 | | 2015-07-02 | 1,113,800 | 19.50 | 19.54 | 19.27 | 19.36 | 00:00:00 | | 2015-07-06 | 2,279,800 | 19.19 | 19.43 | 19.10 | 19.38 | 00:00:00 | | 2015-07-07 | 1,689,700 | 19.40 | 19.43 | 18.97 | 19.27 | 00:00:00 | | 2015-07-08 | 2,672,200 | 19.10 | 19.26 | 19.08 | 19.22 | 00:00:00 | | 2015-07-09 | 3,073,768 | 19.43 | 19.61 | 19.12 | 19.45 | 00:00:00 | | 2015-07-10 | 2,085,255 | 19.59 | 19.72 | 19.45 | 19.58 | 00:00:00 | | 2015-07-13 | 2,067,900 | 19.72 | 19.82 | 19.60 | 19.79 | 00:00:00 | | 2015-07-14 | 2,666,600 | 19.78 | 19.83 | 19.68 | 19.69 | 00:00:00 | | 2015-07-15 | 2,347,914 | 19.70 | 19.79 | 19.52 | 19.69 | 00:00:00 | | 2015-07-16 | 3,123,644 | 19.73 | 19.87 | 19.53 | 19.56 | 00:00:00 | | 2015-07-17 | 3,923,945 | 19.47 | 19.58 | 19.34 | 19.54 | 00:00:00 | | 2015-07-20 | 3,144,800 | 19.59 | 20.04 | 19.53 | 19.94 | 00:00:00 | | 2015-07-21 | 2,179,984 | 19.91 | 19.96 | 19.74 | 19.80 | 00:00:00 | | 2015-07-22 | 4,814,267 | 19.63 | 19.76 | 19.43 | 19.49 | 00:00:00 | | 2015-07-23 | 2,977,100 | 19.56 | 19.67 | 19.26 | 19.30 | 00:00:00 | | 2015-07-24 | 1,505,500 | 19.28 | 19.41 | 19.06 | 19.16 | 00:00:00 | | 2015-07-27 | 2,680,713 | 19.00 | 19.17 | 18.88 | 18.97 | 00:00:00 | | 2015-07-28 | 11,386,500 | 19.66 | 21.14 | 19.51 | 20.79 | 00:00:00 | | 2015-07-29 | 3,200,900 | 20.80 | 21.00 | 20.66 | 20.97 | 00:00:00 | | 2015-07-30 | 2,717,900 | 20.89 | 21.02 | 20.82 | 20.93 | 00:00:00 | | 2015-07-31 | 1,618,400 | 20.95 | 21.12 | 20.84 | 20.97 | 00:00:00 | | 2015-08-03 | 1,914,688 | 20.92 | 20.99 | 20.80 | 20.98 | 00:00:00 | | 2015-08-04 | 1,707,605 | 20.98 | 21.06 | 20.89 | 20.94 | 00:00:00 | | 2015-08-05 | 1,973,272 | 21.05 | 21.28 | 21.05 | 21.10 | 00:00:00 | | 2015-08-06 | 1,406,610 | 21.10 | 21.26 | 20.67 | 20.80 | 00:00:00 | | 2015-08-07 | 1,253,806 | 20.81 | 20.93 | 20.75 | 20.90 | 00:00:00 | | 2015-08-10 | 2,105,300 | 20.91 | 21.45 | 20.87 | 21.38 | 00:00:00 | | 2015-08-11 | 3,714,300 | 21.25 | 21.55 | 21.17 | 21.35 | 00:00:00 | | 2015-08-12 | 1,878,200 | 21.11 | 21.26 | 20.82 | 21.25 | 00:00:00 | | 2015-08-13 | 1,503,100 | 21.18 | 21.54 | 21.18 | 21.35 | 00:00:00 | | 2015-08-14 | 1,607,300 | 21.30 | 21.59 | 21.27 | 21.56 | 00:00:00 | | 2015-08-17 | 1,588,000 | 21.54 | 21.85 | 21.39 | 21.80 | 00:00:00 | | 2015-08-18 | 1,846,500 | 21.57 | 21.75 | 21.45 | 21.62 | 00:00:00 | | 2015-08-19 | 2,184,300 | 21.43 | 21.86 | 21.38 | 21.63 | 00:00:00 | | 2015-08-20 | 2,261,916 | 21.48 | 21.48 | 20.46 | 20.47 | 00:00:00 | | 2015-08-21 | 2,478,249 | 20.32 | 20.41 | 19.80 | 19.80 | 00:00:00 | | 2015-08-24 | 3,238,208 | 18.77 | 19.75 | 18.13 | 19.00 | 00:00:00 | | 2015-08-25 | 2,461,077 | 19.60 | 19.60 | 18.73 | 18.75 | 00:00:00 | | 2015-08-26 | 2,505,500 | 19.17 | 19.59 | 18.70 | 19.51 | 00:00:00 | | 2015-08-27 | 2,740,100 | 19.74 | 19.96 | 19.55 | 19.94 | 00:00:00 | | 2015-08-28 | 1,985,100 | 19.87 | 20.45 | 19.87 | 20.14 | 00:00:00 | | 2015-08-31 | 1,361,700 | 20.00 | 20.27 | 19.96 | 20.02 | 00:00:00 | | 2015-09-01 | 2,401,500 | 19.70 | 19.97 | 19.27 | 19.72 | 00:00:00 | | 2015-09-02 | 2,403,300 | 19.96 | 20.00 | 19.56 | 19.93 | 00:00:00 | | 2015-09-03 | 3,632,500 | 20.03 | 20.71 | 19.96 | 20.52 | 00:00:00 | | 2015-09-04 | 1,866,700 | 20.24 | 20.51 | 20.13 | 20.29 | 00:00:00 | | 2015-09-08 | 2,374,200 | 20.66 | 20.92 | 20.54 | 20.85 | 00:00:00 | | 2015-09-09 | 2,009,100 | 21.00 | 21.08 | 20.59 | 20.61 | 00:00:00 | | 2015-09-10 | 2,603,015 | 20.60 | 21.00 | 20.55 | 20.77 | 00:00:00 | | 2015-09-11 | 2,510,592 | 20.73 | 20.81 | 20.52 | 20.65 | 00:00:00 | | 2015-09-14 | 2,207,901 | 20.50 | 20.83 | 20.50 | 20.67 | 00:00:00 | | 2015-09-15 | 1,523,729 | 20.73 | 21.19 | 20.68 | 21.14 | 00:00:00 | | 2015-09-16 | 1,612,934 | 21.19 | 21.33 | 21.00 | 21.20 | 00:00:00 | | 2015-09-17 | 1,742,400 | 21.09 | 21.37 | 21.01 | 21.13 | 00:00:00 | | 2015-09-18 | 2,748,400 | 20.85 | 21.11 | 20.76 | 20.81 | 00:00:00 | | 2015-09-21 | 2,324,200 | 21.00 | 21.22 | 20.80 | 21.08 | 00:00:00 | | 2015-09-22 | 3,041,061 | 20.88 | 21.25 | 20.73 | 21.21 | 00:00:00 | | 2015-09-23 | 1,778,344 | 21.26 | 21.29 | 20.96 | 21.18 | 00:00:00 | | 2015-09-24 | 1,785,199 | 21.06 | 21.13 | 20.77 | 21.05 | 00:00:00 | | 2015-09-25 | 1,702,092 | 21.25 | 21.34 | 20.84 | 20.96 | 00:00:00 | | 2015-09-28 | 1,975,479 | 20.89 | 21.11 | 20.48 | 20.48 | 00:00:00 | | 2015-09-29 | 2,569,900 | 20.53 | 20.66 | 20.37 | 20.44 | 00:00:00 | | 2015-09-30 | 3,343,500 | 20.67 | 20.80 | 20.49 | 20.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
