|
 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 | | 2016-09-13 | 2,248,400 | 25.09 | 25.18 | 24.55 | 24.62 | 00:00:00 | | 2016-09-14 | 2,523,800 | 24.66 | 24.66 | 24.28 | 24.39 | 00:00:00 | | 2016-09-15 | 2,247,139 | 24.39 | 24.96 | 24.33 | 24.83 | 00:00:00 | | 2016-09-16 | 4,874,403 | 24.81 | 24.90 | 24.20 | 24.23 | 00:00:00 | | 2016-09-19 | 2,272,313 | 24.35 | 24.54 | 24.26 | 24.40 | 00:00:00 | | 2016-09-20 | 1,839,358 | 24.54 | 24.75 | 24.49 | 24.50 | 00:00:00 | | 2016-09-21 | 1,893,900 | 24.64 | 24.74 | 24.35 | 24.66 | 00:00:00 | | 2016-09-22 | 2,062,400 | 25.28 | 25.28 | 24.76 | 25.08 | 00:00:00 | | 2016-09-23 | 1,017,417 | 24.97 | 25.12 | 24.81 | 24.81 | 00:00:00 | | 2016-09-26 | 1,036,100 | 24.72 | 24.87 | 24.61 | 24.78 | 00:00:00 | | 2016-09-27 | 1,408,600 | 24.78 | 25.18 | 24.61 | 25.15 | 00:00:00 | | 2016-09-28 | 998,088 | 25.16 | 25.34 | 25.02 | 25.32 | 00:00:00 | | 2016-09-29 | 1,387,941 | 25.29 | 25.39 | 25.18 | 25.22 | 00:00:00 | | 2016-09-30 | 1,758,558 | 25.37 | 25.66 | 25.22 | 25.53 | 00:00:00 | | 2016-10-03 | 1,341,700 | 25.50 | 25.59 | 25.35 | 25.41 | 00:00:00 | | 2016-10-04 | 1,170,000 | 25.51 | 25.55 | 25.23 | 25.35 | 00:00:00 | | 2016-10-05 | 1,894,500 | 25.42 | 25.63 | 25.39 | 25.47 | 00:00:00 | | 2016-10-06 | 1,108,600 | 25.49 | 25.57 | 25.28 | 25.49 | 00:00:00 | | 2016-10-07 | 1,518,905 | 25.50 | 25.60 | 25.33 | 25.53 | 00:00:00 | | 2016-10-10 | 1,908,221 | 25.94 | 26.45 | 25.81 | 26.25 | 00:00:00 | | 2016-10-11 | 1,864,473 | 26.15 | 26.15 | 25.54 | 25.66 | 00:00:00 | | 2016-10-12 | 1,097,900 | 25.60 | 25.87 | 25.60 | 25.75 | 00:00:00 | | 2016-10-13 | 2,341,346 | 25.67 | 25.97 | 25.17 | 25.92 | 00:00:00 | | 2016-10-14 | 1,456,628 | 26.09 | 26.28 | 25.96 | 25.99 | 00:00:00 | | 2016-10-17 | 1,428,400 | 26.00 | 26.20 | 25.89 | 25.95 | 00:00:00 | | 2016-10-18 | 1,101,529 | 26.26 | 26.38 | 26.10 | 26.24 | 00:00:00 | | 2016-10-19 | 2,169,913 | 28.00 | 28.00 | 26.11 | 26.14 | 00:00:00 | | 2016-10-20 | 1,887,574 | 26.02 | 26.09 | 25.73 | 25.82 | 00:00:00 | | 2016-10-21 | 1,833,708 | 25.82 | 25.93 | 25.65 | 25.71 | 00:00:00 | | 2016-10-24 | 2,832,400 | 25.92 | 26.04 | 25.64 | 25.74 | 00:00:00 | | 2016-10-25 | 5,224,206 | 26.23 | 26.24 | 24.99 | 25.50 | 00:00:00 | | 2016-10-26 | 2,913,703 | 25.41 | 25.72 | 25.29 | 25.52 | 00:00:00 | | 2016-10-27 | 2,034,673 | 25.69 | 25.98 | 25.29 | 25.36 | 00:00:00 | | 2016-10-28 | 1,480,417 | 25.44 | 25.69 | 25.32 | 25.38 | 00:00:00 | | 2016-10-31 | 1,715,896 | 25.38 | 25.66 | 25.38 | 25.58 | 00:00:00 | | 2016-11-01 | 1,877,067 | 25.55 | 25.65 | 24.99 | 25.16 | 00:00:00 | | 2016-11-02 | 2,761,262 | 25.06 | 25.40 | 24.71 | 24.76 | 00:00:00 | | 2016-11-03 | 1,793,469 | 24.80 | 25.07 | 24.72 | 24.79 | 00:00:00 | | 2016-11-04 | 1,427,400 | 24.78 | 25.21 | 24.63 | 24.93 | 00:00:00 | | 2016-11-07 | 1,105,500 | 25.30 | 25.50 | 25.21 | 25.44 | 00:00:00 | | 2016-11-08 | 1,445,200 | 25.33 | 25.73 | 25.32 | 25.46 | 00:00:00 | | 2016-11-09 | 2,330,689 | 25.07 | 25.32 | 24.59 | 25.06 | 00:00:00 | | 2016-11-10 | 2,738,500 | 25.16 | 25.39 | 24.47 | 24.84 | 00:00:00 | | 2016-11-11 | 2,128,100 | 24.84 | 25.56 | 24.74 | 25.33 | 00:00:00 | | 2016-11-14 | 5,489,896 | 26.95 | 26.95 | 25.29 | 25.51 | 00:00:00 | | 2016-11-15 | 3,296,900 | 25.51 | 25.68 | 25.30 | 25.44 | 00:00:00 | | 2016-11-16 | 1,972,535 | 25.92 | 25.92 | 25.18 | 25.85 | 00:00:00 | | 2016-11-17 | 1,967,312 | 25.81 | 26.53 | 25.81 | 26.48 | 00:00:00 | | 2016-11-18 | 1,455,900 | 26.97 | 26.97 | 26.38 | 26.40 | 00:00:00 | | 2016-11-21 | 2,369,115 | 26.45 | 26.87 | 26.45 | 26.86 | 00:00:00 | | 2016-11-22 | 2,490,543 | 26.90 | 27.04 | 26.68 | 26.77 | 00:00:00 | | 2016-11-23 | 2,525,100 | 26.65 | 26.77 | 26.40 | 26.49 | 00:00:00 | | 2016-11-25 | 706,323 | 26.50 | 26.93 | 26.50 | 26.76 | 00:00:00 | | 2016-11-28 | 1,437,000 | 26.63 | 26.74 | 26.47 | 26.52 | 00:00:00 | | 2016-11-29 | 1,335,198 | 26.45 | 26.73 | 26.35 | 26.59 | 00:00:00 | | 2016-11-30 | 2,041,970 | 26.45 | 26.74 | 26.22 | 26.28 | 00:00:00 | | 2016-12-01 | 2,138,643 | 26.18 | 26.19 | 25.14 | 25.18 | 00:00:00 | | 2016-12-02 | 2,003,020 | 25.14 | 25.50 | 24.95 | 25.32 | 00:00:00 | | 2016-12-05 | 1,613,585 | 25.42 | 25.72 | 25.34 | 25.53 | 00:00:00 | | 2016-12-06 | 1,655,332 | 25.53 | 25.78 | 25.49 | 25.59 | 00:00:00 | | 2016-12-07 | 1,796,704 | 25.53 | 26.03 | 25.50 | 25.96 | 00:00:00 | | 2016-12-08 | 1,453,049 | 25.95 | 26.31 | 25.93 | 26.18 | 00:00:00 | | 2016-12-09 | 1,584,555 | 26.28 | 26.35 | 25.94 | 25.95 | 00:00:00 | | 2016-12-12 | 1,740,100 | 25.66 | 25.87 | 25.40 | 25.85 | 00:00:00 | | 2016-12-13 | 1,677,900 | 25.88 | 26.11 | 25.79 | 25.83 | 00:00:00 | | 2016-12-14 | 1,471,400 | 24.15 | 25.96 | 24.15 | 25.66 | 00:00:00 | | 2016-12-15 | 2,314,700 | 25.63 | 25.90 | 25.50 | 25.53 | 00:00:00 | | 2016-12-16 | 4,988,200 | 25.49 | 25.82 | 25.48 | 25.54 | 00:00:00 | | 2016-12-19 | 1,765,900 | 25.51 | 25.88 | 25.49 | 25.69 | 00:00:00 | | 2016-12-20 | 1,264,547 | 25.72 | 25.93 | 25.68 | 25.92 | 00:00:00 | | 2016-12-21 | 985,854 | 25.86 | 25.97 | 25.76 | 25.78 | 00:00:00 | | 2016-12-22 | 985,775 | 25.76 | 25.83 | 25.38 | 25.52 | 00:00:00 | | 2016-12-23 | 781,439 | 25.53 | 25.78 | 25.53 | 25.76 | 00:00:00 | | 2016-12-27 | 812,400 | 25.82 | 26.08 | 25.76 | 25.88 | 00:00:00 | | 2016-12-28 | 1,180,000 | 25.88 | 25.92 | 25.35 | 25.39 | 00:00:00 | | 2016-12-29 | 734,800 | 25.36 | 25.52 | 25.24 | 25.52 | 00:00:00 | | 2016-12-30 | 1,064,157 | 25.53 | 25.64 | 25.18 | 25.22 | 00:00:00 | | 2017-01-03 | 1,367,726 | 25.43 | 25.68 | 25.24 | 25.34 | 00:00:00 | | 2017-01-04 | 2,025,164 | 25.34 | 25.74 | 25.33 | 25.57 | 00:00:00 | | 2017-01-05 | 1,196,418 | 25.61 | 25.91 | 25.57 | 25.66 | 00:00:00 | | 2017-01-06 | 1,072,600 | 25.63 | 25.84 | 25.54 | 25.65 | 00:00:00 | | 2017-01-09 | 996,300 | 25.57 | 25.86 | 25.55 | 25.72 | 00:00:00 | | 2017-01-10 | 976,600 | 25.75 | 26.02 | 25.71 | 25.77 | 00:00:00 | | 2017-01-11 | 1,017,700 | 25.81 | 26.16 | 25.80 | 26.11 | 00:00:00 | | 2017-01-12 | 878,175 | 26.00 | 26.00 | 25.55 | 25.94 | 00:00:00 | | 2017-01-13 | 882,206 | 25.70 | 26.20 | 25.42 | 26.07 | 00:00:00 | | 2017-01-17 | 919,925 | 25.96 | 26.04 | 25.75 | 25.80 | 00:00:00 | | 2017-01-18 | 962,414 | 25.85 | 26.06 | 25.69 | 25.91 | 00:00:00 | | 2017-01-19 | 1,077,064 | 26.00 | 26.22 | 25.88 | 25.97 | 00:00:00 | | 2017-01-20 | 973,886 | 25.99 | 26.25 | 25.90 | 25.94 | 00:00:00 | | 2017-01-23 | 1,474,545 | 25.83 | 26.07 | 25.62 | 25.67 | 00:00:00 | | 2017-01-24 | 2,415,765 | 25.74 | 26.27 | 25.67 | 26.23 | 00:00:00 | | 2017-01-25 | 1,438,117 | 26.45 | 26.47 | 26.14 | 26.26 | 00:00:00 | | 2017-01-26 | 1,185,700 | 26.31 | 26.37 | 25.94 | 25.96 | 00:00:00 | | 2017-01-27 | 934,100 | 26.01 | 26.24 | 25.97 | 26.22 | 00:00:00 | | 2017-01-30 | 1,460,200 | 26.18 | 26.24 | 25.76 | 26.12 | 00:00:00 | | 2017-01-31 | 3,939,600 | 25.98 | 26.11 | 25.71 | 26.03 | 00:00:00 | | 2017-02-01 | 3,228,300 | 26.03 | 26.14 | 25.77 | 25.82 | 00:00:00 | | 2017-02-02 | 10,785,100 | 26.49 | 29.31 | 26.14 | 28.93 | 00:00:00 | | 2017-02-03 | 5,230,800 | 29.05 | 29.58 | 28.87 | 29.13 | 00:00:00 | | 2017-02-06 | 2,257,000 | 28.99 | 29.59 | 28.92 | 29.38 | 00:00:00 | | 2017-02-07 | 2,730,100 | 29.35 | 29.69 | 29.32 | 29.38 | 00:00:00 | | 2017-02-08 | 2,024,926 | 29.29 | 29.43 | 29.01 | 29.24 | 00:00:00 | | 2017-02-09 | 1,682,264 | 29.31 | 29.63 | 29.29 | 29.55 | 00:00:00 | | 2017-02-10 | 1,562,288 | 29.70 | 29.75 | 29.44 | 29.53 | 00:00:00 | | 2017-02-13 | 1,673,200 | 29.60 | 29.88 | 29.50 | 29.82 | 00:00:00 | | 2017-02-14 | 1,289,694 | 29.64 | 29.94 | 29.64 | 29.92 | 00:00:00 | | 2017-02-15 | 2,377,899 | 29.56 | 30.18 | 29.56 | 30.10 | 00:00:00 | | 2017-02-16 | 3,381,692 | 30.12 | 30.41 | 30.00 | 30.24 | 00:00:00 | | 2017-02-17 | 3,707,200 | 29.91 | 30.20 | 29.69 | 30.20 | 00:00:00 | | 2017-02-21 | 2,624,500 | 30.03 | 30.82 | 29.99 | 30.79 | 00:00:00 | | 2017-02-22 | 1,901,357 | 30.85 | 30.94 | 30.78 | 30.86 | 00:00:00 | | 2017-02-23 | 2,416,104 | 30.94 | 30.99 | 30.40 | 30.78 | 00:00:00 | | 2017-02-24 | 1,935,700 | 30.60 | 31.29 | 30.58 | 31.29 | 00:00:00 | | 2017-02-27 | 2,249,300 | 31.28 | 31.54 | 31.18 | 31.54 | 00:00:00 | | 2017-02-28 | 2,523,822 | 31.54 | 31.54 | 30.89 | 30.90 | 00:00:00 | | 2017-03-01 | 2,651,615 | 31.22 | 31.35 | 30.61 | 31.31 | 00:00:00 | | 2017-03-02 | 1,421,700 | 31.19 | 31.36 | 31.00 | 31.09 | 00:00:00 | | 2017-03-03 | 1,666,134 | 31.03 | 31.16 | 30.91 | 31.10 | 00:00:00 | | 2017-03-06 | 1,161,900 | 30.96 | 31.10 | 30.84 | 31.01 | 00:00:00 | | 2017-03-07 | 2,304,956 | 31.10 | 31.29 | 31.00 | 31.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
