|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-23 | 1,647,679 | 22.92 | 23.01 | 22.77 | 22.88 | 00:00:00 | | 2016-03-24 | 1,691,700 | 22.72 | 23.01 | 22.72 | 23.00 | 00:00:00 | | 2016-03-28 | 1,512,400 | 23.00 | 23.07 | 22.82 | 22.97 | 00:00:00 | | 2016-03-29 | 2,894,100 | 22.96 | 23.61 | 22.82 | 23.59 | 00:00:00 | | 2016-03-30 | 1,735,100 | 23.67 | 23.75 | 23.23 | 23.37 | 00:00:00 | | 2016-03-31 | 1,751,900 | 23.38 | 23.73 | 23.36 | 23.58 | 00:00:00 | | 2016-04-01 | 2,329,658 | 23.49 | 23.64 | 23.40 | 23.64 | 00:00:00 | | 2016-04-04 | 3,221,505 | 23.60 | 23.65 | 23.50 | 23.55 | 00:00:00 | | 2016-04-05 | 2,611,711 | 23.37 | 23.56 | 23.31 | 23.50 | 00:00:00 | | 2016-04-06 | 2,267,645 | 23.24 | 23.47 | 23.10 | 23.46 | 00:00:00 | | 2016-04-07 | 3,390,874 | 23.33 | 23.42 | 23.05 | 23.21 | 00:00:00 | | 2016-04-08 | 2,455,300 | 23.30 | 23.56 | 23.21 | 23.41 | 00:00:00 | | 2016-04-11 | 2,159,945 | 23.44 | 23.67 | 23.17 | 23.23 | 00:00:00 | | 2016-04-12 | 2,926,500 | 23.27 | 23.37 | 22.79 | 22.98 | 00:00:00 | | 2016-04-13 | 2,044,800 | 23.11 | 23.37 | 22.93 | 23.33 | 00:00:00 | | 2016-04-14 | 1,302,247 | 23.36 | 23.54 | 23.30 | 23.32 | 00:00:00 | | 2016-04-15 | 1,606,320 | 23.33 | 23.48 | 23.26 | 23.46 | 00:00:00 | | 2016-04-18 | 1,717,600 | 23.39 | 23.69 | 23.27 | 23.63 | 00:00:00 | | 2016-04-19 | 2,921,714 | 23.63 | 23.74 | 23.46 | 23.62 | 00:00:00 | | 2016-04-20 | 3,261,184 | 23.50 | 23.65 | 23.37 | 23.51 | 00:00:00 | | 2016-04-21 | 1,799,566 | 23.56 | 23.67 | 23.40 | 23.58 | 00:00:00 | | 2016-04-22 | 4,137,950 | 23.49 | 23.79 | 23.43 | 23.74 | 00:00:00 | | 2016-04-25 | 3,530,882 | 23.76 | 23.89 | 23.66 | 23.80 | 00:00:00 | | 2016-04-26 | 6,290,000 | 23.50 | 23.71 | 23.00 | 23.53 | 00:00:00 | | 2016-04-27 | 2,981,400 | 23.53 | 23.76 | 23.30 | 23.73 | 00:00:00 | | 2016-04-28 | 1,795,800 | 23.68 | 23.89 | 23.28 | 23.35 | 00:00:00 | | 2016-04-29 | 1,897,500 | 23.28 | 23.38 | 23.04 | 23.19 | 00:00:00 | | 2016-05-02 | 2,276,578 | 23.21 | 23.58 | 23.12 | 23.54 | 00:00:00 | | 2016-05-03 | 1,737,116 | 23.33 | 23.47 | 23.22 | 23.36 | 00:00:00 | | 2016-05-04 | 1,918,404 | 23.31 | 23.42 | 23.03 | 23.14 | 00:00:00 | | 2016-05-05 | 2,363,345 | 23.22 | 23.37 | 22.97 | 23.06 | 00:00:00 | | 2016-05-06 | 2,056,277 | 23.02 | 23.44 | 22.95 | 23.35 | 00:00:00 | | 2016-05-09 | 2,789,500 | 23.25 | 23.66 | 23.19 | 23.61 | 00:00:00 | | 2016-05-10 | 3,413,400 | 23.66 | 23.68 | 23.35 | 23.64 | 00:00:00 | | 2016-05-11 | 1,637,900 | 23.63 | 23.76 | 23.49 | 23.60 | 00:00:00 | | 2016-05-12 | 1,772,200 | 23.63 | 23.72 | 23.27 | 23.45 | 00:00:00 | | 2016-05-13 | 3,396,300 | 23.49 | 23.93 | 23.45 | 23.68 | 00:00:00 | | 2016-05-16 | 3,466,061 | 23.80 | 24.18 | 23.76 | 23.95 | 00:00:00 | | 2016-05-17 | 2,120,013 | 23.93 | 23.99 | 23.50 | 23.56 | 00:00:00 | | 2016-05-18 | 2,651,158 | 23.52 | 24.11 | 23.51 | 23.92 | 00:00:00 | | 2016-05-19 | 2,607,625 | 23.76 | 24.03 | 23.54 | 23.77 | 00:00:00 | | 2016-05-20 | 4,874,038 | 23.95 | 24.55 | 23.68 | 24.55 | 00:00:00 | | 2016-05-23 | 3,478,094 | 24.62 | 24.64 | 24.29 | 24.38 | 00:00:00 | | 2016-05-24 | 5,129,089 | 24.54 | 25.25 | 24.49 | 25.21 | 00:00:00 | | 2016-05-25 | 4,325,017 | 25.27 | 25.49 | 24.83 | 24.94 | 00:00:00 | | 2016-05-26 | 2,497,297 | 24.93 | 25.05 | 24.85 | 24.93 | 00:00:00 | | 2016-05-27 | 2,884,609 | 24.86 | 25.07 | 24.45 | 25.05 | 00:00:00 | | 2016-05-31 | 21,211,564 | 25.08 | 25.25 | 24.68 | 24.72 | 00:00:00 | | 2016-06-01 | 4,772,310 | 24.62 | 24.82 | 24.43 | 24.74 | 00:00:00 | | 2016-06-02 | 3,198,141 | 24.72 | 24.77 | 24.49 | 24.73 | 00:00:00 | | 2016-06-03 | 2,224,985 | 24.77 | 24.79 | 24.34 | 24.70 | 00:00:00 | | 2016-06-06 | 2,881,541 | 24.87 | 25.15 | 24.79 | 24.88 | 00:00:00 | | 2016-06-07 | 2,163,329 | 25.07 | 25.18 | 24.78 | 24.86 | 00:00:00 | | 2016-06-08 | 2,065,844 | 24.93 | 24.94 | 24.72 | 24.88 | 00:00:00 | | 2016-06-09 | 1,979,895 | 24.86 | 24.90 | 24.72 | 24.86 | 00:00:00 | | 2016-06-10 | 1,967,869 | 24.64 | 24.82 | 24.55 | 24.70 | 00:00:00 | | 2016-06-13 | 2,221,200 | 24.59 | 24.84 | 24.41 | 24.59 | 00:00:00 | | 2016-06-14 | 3,573,432 | 24.29 | 24.45 | 24.21 | 24.39 | 00:00:00 | | 2016-06-15 | 1,863,543 | 24.49 | 24.50 | 24.30 | 24.35 | 00:00:00 | | 2016-06-16 | 1,571,825 | 24.33 | 24.46 | 24.20 | 24.40 | 00:00:00 | | 2016-06-17 | 4,055,146 | 24.37 | 24.37 | 24.11 | 24.26 | 00:00:00 | | 2016-06-20 | 3,461,591 | 24.47 | 24.83 | 24.42 | 24.48 | 00:00:00 | | 2016-06-21 | 2,186,400 | 24.49 | 24.67 | 24.40 | 24.44 | 00:00:00 | | 2016-06-22 | 2,557,100 | 24.44 | 24.50 | 24.27 | 24.29 | 00:00:00 | | 2016-06-23 | 2,949,100 | 24.41 | 24.64 | 24.25 | 24.62 | 00:00:00 | | 2016-06-24 | 3,438,083 | 23.76 | 24.16 | 23.74 | 23.78 | 00:00:00 | | 2016-06-27 | 2,349,900 | 23.52 | 23.58 | 22.99 | 23.07 | 00:00:00 | | 2016-06-28 | 1,566,579 | 23.23 | 23.64 | 23.15 | 23.60 | 00:00:00 | | 2016-06-29 | 1,723,621 | 23.83 | 23.99 | 23.66 | 23.95 | 00:00:00 | | 2016-06-30 | 2,979,190 | 24.06 | 24.37 | 24.01 | 24.30 | 00:00:00 | | 2016-07-01 | 1,404,162 | 24.30 | 24.52 | 24.26 | 24.38 | 00:00:00 | | 2016-07-05 | 1,857,670 | 24.23 | 24.44 | 24.19 | 24.40 | 00:00:00 | | 2016-07-06 | 2,634,174 | 24.34 | 24.51 | 24.19 | 24.44 | 00:00:00 | | 2016-07-07 | 1,671,264 | 24.47 | 24.67 | 24.42 | 24.58 | 00:00:00 | | 2016-07-08 | 1,949,882 | 24.70 | 25.14 | 24.58 | 25.05 | 00:00:00 | | 2016-07-11 | 2,126,927 | 25.12 | 25.48 | 25.00 | 25.38 | 00:00:00 | | 2016-07-12 | 1,934,836 | 25.46 | 25.69 | 25.40 | 25.58 | 00:00:00 | | 2016-07-13 | 1,543,296 | 25.60 | 25.75 | 25.50 | 25.51 | 00:00:00 | | 2016-07-14 | 1,383,818 | 25.66 | 25.83 | 25.62 | 25.73 | 00:00:00 | | 2016-07-15 | 1,800,184 | 25.72 | 25.80 | 25.53 | 25.58 | 00:00:00 | | 2016-07-18 | 1,418,809 | 25.63 | 25.73 | 25.52 | 25.66 | 00:00:00 | | 2016-07-19 | 2,217,300 | 25.66 | 25.92 | 25.54 | 25.90 | 00:00:00 | | 2016-07-20 | 3,129,200 | 26.00 | 26.23 | 25.90 | 26.11 | 00:00:00 | | 2016-07-21 | 1,128,200 | 26.03 | 26.11 | 25.79 | 25.84 | 00:00:00 | | 2016-07-22 | 1,743,300 | 25.81 | 26.14 | 25.68 | 26.07 | 00:00:00 | | 2016-07-25 | 2,470,431 | 26.07 | 26.24 | 25.92 | 26.13 | 00:00:00 | | 2016-07-26 | 5,696,704 | 25.51 | 25.76 | 24.25 | 24.26 | 00:00:00 | | 2016-07-27 | 3,195,500 | 24.40 | 24.49 | 24.12 | 24.18 | 00:00:00 | | 2016-07-28 | 2,351,600 | 24.23 | 24.42 | 24.01 | 24.01 | 00:00:00 | | 2016-07-29 | 2,482,000 | 24.05 | 24.16 | 23.83 | 24.05 | 00:00:00 | | 2016-08-01 | 1,807,091 | 24.00 | 24.28 | 24.00 | 24.15 | 00:00:00 | | 2016-08-02 | 1,800,656 | 24.09 | 24.21 | 23.94 | 23.95 | 00:00:00 | | 2016-08-03 | 1,110,192 | 23.98 | 24.22 | 23.88 | 24.22 | 00:00:00 | | 2016-08-04 | 1,367,639 | 24.19 | 24.36 | 24.13 | 24.33 | 00:00:00 | | 2016-08-05 | 1,283,400 | 24.37 | 24.74 | 24.36 | 24.68 | 00:00:00 | | 2016-08-08 | 1,125,420 | 24.70 | 24.80 | 24.62 | 24.69 | 00:00:00 | | 2016-08-09 | 1,665,900 | 24.75 | 24.79 | 24.58 | 24.63 | 00:00:00 | | 2016-08-10 | 1,343,700 | 24.62 | 24.75 | 24.61 | 24.68 | 00:00:00 | | 2016-08-11 | 1,778,343 | 24.81 | 24.97 | 24.67 | 24.80 | 00:00:00 | | 2016-08-12 | 1,182,023 | 24.72 | 24.84 | 24.68 | 24.71 | 00:00:00 | | 2016-08-15 | 1,982,906 | 24.71 | 24.90 | 24.03 | 24.75 | 00:00:00 | | 2016-08-16 | 2,223,870 | 24.65 | 24.71 | 24.35 | 24.37 | 00:00:00 | | 2016-08-17 | 1,877,037 | 24.41 | 24.50 | 24.18 | 24.42 | 00:00:00 | | 2016-08-18 | 1,323,300 | 24.39 | 24.80 | 24.39 | 24.76 | 00:00:00 | | 2016-08-19 | 1,943,500 | 24.75 | 25.00 | 24.18 | 24.99 | 00:00:00 | | 2016-08-22 | 1,397,000 | 24.90 | 25.04 | 24.80 | 24.95 | 00:00:00 | | 2016-08-23 | 1,361,657 | 25.08 | 25.31 | 24.97 | 25.24 | 00:00:00 | | 2016-08-24 | 2,585,349 | 25.17 | 25.28 | 25.09 | 25.21 | 00:00:00 | | 2016-08-25 | 1,608,173 | 25.10 | 25.47 | 25.09 | 25.43 | 00:00:00 | | 2016-08-26 | 1,749,819 | 25.48 | 25.71 | 25.38 | 25.57 | 00:00:00 | | 2016-08-29 | 2,303,017 | 25.58 | 25.71 | 25.37 | 25.57 | 00:00:00 | | 2016-08-30 | 1,429,891 | 25.53 | 25.64 | 25.43 | 25.52 | 00:00:00 | | 2016-08-31 | 3,213,088 | 25.49 | 25.54 | 25.27 | 25.44 | 00:00:00 | | 2016-09-01 | 1,571,000 | 25.41 | 25.66 | 25.40 | 25.51 | 00:00:00 | | 2016-09-02 | 1,493,900 | 25.65 | 25.95 | 25.65 | 25.91 | 00:00:00 | | 2016-09-06 | 1,483,856 | 25.90 | 25.97 | 25.76 | 25.84 | 00:00:00 | | 2016-09-07 | 1,521,300 | 25.90 | 26.21 | 25.58 | 25.98 | 00:00:00 | | 2016-09-08 | 1,227,500 | 25.88 | 25.96 | 25.71 | 25.71 | 00:00:00 | | 2016-09-09 | 1,736,936 | 25.55 | 25.75 | 25.03 | 25.04 | 00:00:00 | | 2016-09-12 | 1,558,800 | 24.94 | 25.30 | 24.84 | 25.29 | 00:00:00 | | 2016-09-13 | 2,248,400 | 25.09 | 25.18 | 24.55 | 24.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
