|
 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 | | 2015-09-30 | 3,343,500 | 20.67 | 20.80 | 20.49 | 20.68 | 00:00:00 | | 2015-10-01 | 3,485,500 | 20.74 | 20.80 | 20.23 | 20.52 | 00:00:00 | | 2015-10-02 | 3,437,600 | 20.31 | 20.81 | 20.08 | 20.81 | 00:00:00 | | 2015-10-05 | 3,090,500 | 20.95 | 21.30 | 20.92 | 21.30 | 00:00:00 | | 2015-10-06 | 3,767,154 | 21.37 | 21.53 | 21.18 | 21.32 | 00:00:00 | | 2015-10-07 | 3,207,800 | 21.40 | 21.50 | 20.99 | 21.40 | 00:00:00 | | 2015-10-08 | 2,424,700 | 21.31 | 21.39 | 21.12 | 21.37 | 00:00:00 | | 2015-10-09 | 2,469,944 | 21.42 | 21.80 | 21.09 | 21.75 | 00:00:00 | | 2015-10-12 | 1,420,000 | 21.73 | 21.79 | 21.64 | 21.66 | 00:00:00 | | 2015-10-13 | 2,295,126 | 21.59 | 21.79 | 21.34 | 21.63 | 00:00:00 | | 2015-10-14 | 2,856,643 | 21.59 | 21.78 | 21.33 | 21.34 | 00:00:00 | | 2015-10-15 | 2,414,800 | 21.44 | 21.52 | 21.23 | 21.39 | 00:00:00 | | 2015-10-16 | 2,378,800 | 21.46 | 21.52 | 21.27 | 21.35 | 00:00:00 | | 2015-10-19 | 4,200,000 | 21.33 | 21.43 | 21.07 | 21.21 | 00:00:00 | | 2015-10-20 | 3,485,393 | 21.20 | 21.30 | 21.10 | 21.14 | 00:00:00 | | 2015-10-21 | 2,775,514 | 21.28 | 21.34 | 20.98 | 21.00 | 00:00:00 | | 2015-10-22 | 4,770,100 | 21.09 | 21.45 | 21.00 | 21.12 | 00:00:00 | | 2015-10-23 | 2,984,100 | 21.26 | 21.41 | 21.10 | 21.40 | 00:00:00 | | 2015-10-26 | 2,722,200 | 21.33 | 21.53 | 21.33 | 21.35 | 00:00:00 | | 2015-10-27 | 10,502,015 | 22.00 | 23.30 | 21.75 | 21.75 | 00:00:00 | | 2015-10-28 | 5,651,997 | 21.88 | 22.44 | 21.80 | 22.41 | 00:00:00 | | 2015-10-29 | 3,060,080 | 22.32 | 22.41 | 22.00 | 22.04 | 00:00:00 | | 2015-10-30 | 3,136,554 | 22.13 | 22.32 | 21.94 | 22.22 | 00:00:00 | | 2015-11-02 | 630,677 | 22.19 | 22.44 | 22.19 | 22.26 | 00:00:00 | | 2015-11-03 | 700,865 | 22.26 | 22.40 | 22.18 | 22.26 | 00:00:00 | | 2015-11-04 | 7,754,392 | 22.33 | 22.57 | 22.23 | 22.45 | 00:00:00 | | 2015-11-05 | 3,854,654 | 22.49 | 22.56 | 22.31 | 22.46 | 00:00:00 | | 2015-11-06 | 1,856,859 | 22.40 | 22.71 | 22.40 | 22.71 | 00:00:00 | | 2015-11-09 | 5,176,100 | 22.63 | 22.73 | 22.44 | 22.58 | 00:00:00 | | 2015-11-10 | 4,472,900 | 22.58 | 22.84 | 22.55 | 22.78 | 00:00:00 | | 2015-11-11 | 4,394,500 | 22.90 | 22.96 | 22.54 | 22.56 | 00:00:00 | | 2015-11-12 | 2,040,726 | 22.45 | 22.68 | 22.10 | 22.43 | 00:00:00 | | 2015-11-13 | 3,047,998 | 22.36 | 22.52 | 22.19 | 22.29 | 00:00:00 | | 2015-11-16 | 2,268,486 | 22.25 | 22.50 | 22.23 | 22.49 | 00:00:00 | | 2015-11-17 | 1,997,700 | 22.52 | 22.75 | 22.48 | 22.61 | 00:00:00 | | 2015-11-18 | 2,127,694 | 22.63 | 22.92 | 22.44 | 22.91 | 00:00:00 | | 2015-11-19 | 2,243,372 | 22.97 | 23.21 | 22.93 | 23.13 | 00:00:00 | | 2015-11-20 | 9,272,300 | 22.15 | 22.16 | 21.34 | 21.47 | 00:00:00 | | 2015-11-23 | 4,123,752 | 21.52 | 21.99 | 21.52 | 21.71 | 00:00:00 | | 2015-11-24 | 4,569,659 | 21.66 | 21.93 | 21.55 | 21.72 | 00:00:00 | | 2015-11-25 | 2,561,103 | 21.78 | 22.14 | 21.72 | 22.08 | 00:00:00 | | 2015-11-27 | 1,532,700 | 22.14 | 22.43 | 22.00 | 22.37 | 00:00:00 | | 2015-11-30 | 3,311,200 | 22.36 | 22.47 | 22.24 | 22.30 | 00:00:00 | | 2015-12-01 | 2,672,800 | 19.66 | 22.63 | 19.35 | 22.27 | 00:00:00 | | 2015-12-02 | 2,100,100 | 22.29 | 22.40 | 22.17 | 22.22 | 00:00:00 | | 2015-12-03 | 5,804,000 | 22.23 | 22.23 | 20.96 | 21.22 | 00:00:00 | | 2015-12-04 | 2,459,000 | 21.29 | 21.75 | 21.25 | 21.65 | 00:00:00 | | 2015-12-07 | 2,830,100 | 21.56 | 21.76 | 21.43 | 21.56 | 00:00:00 | | 2015-12-08 | 2,559,200 | 21.80 | 21.80 | 21.33 | 21.50 | 00:00:00 | | 2015-12-09 | 2,928,200 | 21.40 | 21.66 | 21.05 | 21.11 | 00:00:00 | | 2015-12-10 | 2,698,578 | 21.16 | 21.29 | 20.95 | 21.14 | 00:00:00 | | 2015-12-11 | 2,443,893 | 20.97 | 21.37 | 20.88 | 21.09 | 00:00:00 | | 2015-12-14 | 3,164,100 | 21.51 | 21.51 | 20.96 | 21.19 | 00:00:00 | | 2015-12-15 | 4,557,200 | 21.34 | 21.77 | 21.25 | 21.61 | 00:00:00 | | 2015-12-16 | 3,818,000 | 21.57 | 21.80 | 21.37 | 21.77 | 00:00:00 | | 2015-12-17 | 1,766,900 | 21.79 | 21.84 | 21.33 | 21.34 | 00:00:00 | | 2015-12-18 | 5,019,600 | 21.26 | 21.52 | 21.00 | 21.00 | 00:00:00 | | 2015-12-21 | 3,591,700 | 21.11 | 21.21 | 20.70 | 20.92 | 00:00:00 | | 2015-12-22 | 2,040,528 | 20.97 | 21.25 | 20.53 | 21.18 | 00:00:00 | | 2015-12-23 | 2,435,477 | 21.24 | 21.48 | 21.07 | 21.32 | 00:00:00 | | 2015-12-24 | 950,400 | 21.38 | 21.59 | 21.21 | 21.29 | 00:00:00 | | 2015-12-28 | 1,934,183 | 21.18 | 21.25 | 21.02 | 21.21 | 00:00:00 | | 2015-12-29 | 2,425,100 | 21.28 | 21.48 | 21.04 | 21.27 | 00:00:00 | | 2015-12-30 | 1,753,900 | 21.26 | 21.37 | 21.14 | 21.22 | 00:00:00 | | 2015-12-31 | 3,118,160 | 21.12 | 21.15 | 20.79 | 20.81 | 00:00:00 | | 2016-01-04 | 3,399,600 | 20.00 | 20.57 | 20.00 | 20.53 | 00:00:00 | | 2016-01-05 | 3,540,144 | 20.53 | 20.64 | 20.41 | 20.54 | 00:00:00 | | 2016-01-06 | 2,583,927 | 20.24 | 20.38 | 20.11 | 20.20 | 00:00:00 | | 2016-01-07 | 2,535,770 | 19.84 | 20.08 | 19.73 | 19.75 | 00:00:00 | | 2016-01-08 | 4,222,787 | 19.85 | 19.94 | 19.22 | 19.24 | 00:00:00 | | 2016-01-11 | 4,339,000 | 19.25 | 19.56 | 19.06 | 19.28 | 00:00:00 | | 2016-01-12 | 4,200,494 | 19.42 | 19.51 | 18.94 | 19.14 | 00:00:00 | | 2016-01-13 | 5,422,484 | 19.27 | 19.30 | 18.48 | 18.66 | 00:00:00 | | 2016-01-14 | 5,900,743 | 18.69 | 19.48 | 18.56 | 19.38 | 00:00:00 | | 2016-01-15 | 3,281,500 | 18.82 | 19.15 | 18.59 | 19.00 | 00:00:00 | | 2016-01-19 | 2,949,000 | 19.20 | 19.35 | 18.72 | 18.85 | 00:00:00 | | 2016-01-20 | 3,605,000 | 18.54 | 19.17 | 18.32 | 19.04 | 00:00:00 | | 2016-01-21 | 1,752,900 | 19.12 | 19.26 | 18.84 | 18.93 | 00:00:00 | | 2016-01-22 | 2,531,600 | 19.20 | 19.55 | 19.13 | 19.52 | 00:00:00 | | 2016-01-25 | 2,688,200 | 19.46 | 19.56 | 18.86 | 18.87 | 00:00:00 | | 2016-01-26 | 3,364,100 | 18.92 | 19.43 | 18.85 | 19.30 | 00:00:00 | | 2016-01-27 | 3,174,400 | 19.52 | 19.52 | 18.74 | 18.84 | 00:00:00 | | 2016-01-28 | 1,511,600 | 19.00 | 19.13 | 18.77 | 18.99 | 00:00:00 | | 2016-01-29 | 2,714,900 | 19.10 | 19.61 | 19.10 | 19.56 | 00:00:00 | | 2016-02-01 | 3,373,600 | 19.36 | 19.76 | 18.81 | 19.54 | 00:00:00 | | 2016-02-02 | 1,763,325 | 19.34 | 19.50 | 18.98 | 19.23 | 00:00:00 | | 2016-02-03 | 5,954,206 | 19.31 | 19.49 | 18.97 | 19.23 | 00:00:00 | | 2016-02-04 | 7,514,800 | 20.91 | 21.44 | 20.24 | 20.40 | 00:00:00 | | 2016-02-05 | 5,927,100 | 20.31 | 20.40 | 19.90 | 20.00 | 00:00:00 | | 2016-02-08 | 5,959,500 | 19.76 | 19.99 | 19.02 | 19.60 | 00:00:00 | | 2016-02-09 | 6,568,952 | 19.35 | 20.01 | 19.35 | 19.82 | 00:00:00 | | 2016-02-10 | 5,904,384 | 19.97 | 20.63 | 19.94 | 20.44 | 00:00:00 | | 2016-02-11 | 5,455,174 | 20.05 | 20.56 | 20.04 | 20.15 | 00:00:00 | | 2016-02-12 | 3,136,145 | 20.40 | 20.49 | 20.08 | 20.28 | 00:00:00 | | 2016-02-16 | 5,434,200 | 20.48 | 20.87 | 20.32 | 20.61 | 00:00:00 | | 2016-02-17 | 5,266,003 | 20.56 | 21.07 | 20.56 | 20.95 | 00:00:00 | | 2016-02-18 | 3,910,084 | 20.95 | 21.09 | 20.41 | 20.78 | 00:00:00 | | 2016-02-19 | 2,548,636 | 20.73 | 21.00 | 20.60 | 20.95 | 00:00:00 | | 2016-02-22 | 3,839,800 | 21.08 | 21.29 | 20.86 | 21.25 | 00:00:00 | | 2016-02-23 | 2,684,600 | 21.13 | 21.24 | 20.94 | 21.10 | 00:00:00 | | 2016-02-24 | 3,014,800 | 20.43 | 21.35 | 20.43 | 21.30 | 00:00:00 | | 2016-02-25 | 1,902,936 | 21.30 | 21.64 | 21.23 | 21.61 | 00:00:00 | | 2016-02-26 | 2,698,181 | 21.67 | 21.93 | 21.59 | 21.63 | 00:00:00 | | 2016-02-29 | 2,209,315 | 21.54 | 21.75 | 21.40 | 21.55 | 00:00:00 | | 2016-03-01 | 3,150,100 | 21.65 | 21.98 | 21.59 | 21.97 | 00:00:00 | | 2016-03-02 | 2,462,400 | 21.95 | 22.29 | 21.92 | 22.17 | 00:00:00 | | 2016-03-03 | 2,028,961 | 22.10 | 22.19 | 21.88 | 22.16 | 00:00:00 | | 2016-03-04 | 1,880,072 | 22.16 | 22.46 | 22.13 | 22.30 | 00:00:00 | | 2016-03-07 | 1,477,800 | 22.17 | 22.38 | 22.14 | 22.27 | 00:00:00 | | 2016-03-08 | 1,760,300 | 22.18 | 22.21 | 21.93 | 21.94 | 00:00:00 | | 2016-03-09 | 2,489,200 | 22.02 | 22.16 | 21.88 | 22.01 | 00:00:00 | | 2016-03-10 | 2,006,819 | 22.16 | 22.30 | 21.90 | 22.24 | 00:00:00 | | 2016-03-11 | 2,136,859 | 21.94 | 22.65 | 21.94 | 22.54 | 00:00:00 | | 2016-03-14 | 2,212,882 | 22.43 | 22.72 | 22.43 | 22.61 | 00:00:00 | | 2016-03-15 | 2,376,200 | 22.56 | 22.67 | 22.45 | 22.66 | 00:00:00 | | 2016-03-16 | 2,180,500 | 22.44 | 23.04 | 22.44 | 23.02 | 00:00:00 | | 2016-03-17 | 5,131,600 | 22.94 | 23.30 | 22.94 | 23.17 | 00:00:00 | | 2016-03-18 | 5,656,300 | 23.15 | 23.30 | 23.11 | 23.17 | 00:00:00 | | 2016-03-21 | 2,458,029 | 23.17 | 23.17 | 22.63 | 22.93 | 00:00:00 | | 2016-03-22 | 2,001,158 | 23.05 | 23.07 | 22.79 | 22.93 | 00:00:00 | | 2016-03-23 | 1,647,679 | 22.92 | 23.01 | 22.77 | 22.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
