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
2017-03-07	2,304,956	31.10	31.29	31.00	31.24	00:00:00
2017-03-08	1,940,900	31.22	31.35	31.22	31.33	00:00:00
2017-03-09	1,402,800	31.26	31.30	31.01	31.23	00:00:00
2017-03-10	1,606,725	31.37	31.44	31.26	31.40	00:00:00
2017-03-13	1,796,700	31.36	31.70	31.27	31.67	00:00:00
2017-03-14	851,622	31.55	31.64	31.44	31.60	00:00:00
2017-03-15	2,968,828	31.73	31.73	31.27	31.58	00:00:00
2017-03-16	1,269,062	31.59	31.91	31.43	31.63	00:00:00
2017-03-17	3,364,730	31.73	32.00	31.65	31.86	00:00:00
2017-03-20	1,290,900	31.93	32.06	31.70	31.93	00:00:00
2017-03-21	1,689,241	32.09	32.19	31.44	31.51	00:00:00
2017-03-22	1,116,473	30.35	31.88	30.35	31.78	00:00:00
2017-03-23	988,075	31.80	31.96	31.63	31.73	00:00:00
2017-03-24	1,298,868	31.78	32.02	31.53	31.61	00:00:00
2017-03-27	2,097,196	31.36	31.77	31.06	31.68	00:00:00
2017-03-28	2,091,409	31.71	31.80	31.37	31.38	00:00:00
2017-03-29	2,378,036	31.37	31.55	31.28	31.52	00:00:00
2017-03-30	2,284,200	31.54	31.64	31.32	31.35	00:00:00
2017-03-31	4,605,700	31.39	31.48	31.27	31.40	00:00:00
2017-04-03	3,303,400	31.40	31.46	31.02	31.15	00:00:00
2017-04-04	2,471,189	31.14	31.36	31.02	31.10	00:00:00
2017-04-05	2,919,947	31.14	31.39	30.81	30.85	00:00:00
2017-04-06	2,422,300	30.98	31.25	30.86	31.17	00:00:00
2017-04-07	2,474,900	31.07	31.22	30.92	31.18	00:00:00
2017-04-10	1,267,200	31.21	31.44	31.00	31.35	00:00:00
2017-04-11	2,347,008	31.33	31.48	31.15	31.48	00:00:00
2017-04-12	1,931,669	31.43	31.56	30.92	31.27	00:00:00
2017-04-13	1,218,700	31.22	31.40	31.04	31.11	00:00:00
2017-04-17	2,058,100	31.12	31.38	31.12	31.38	00:00:00
2017-04-18	3,231,500	31.31	32.16	31.20	32.16	00:00:00
2017-04-19	2,556,750	32.20	32.55	32.15	32.45	00:00:00
2017-04-20	3,382,436	32.59	32.85	32.31	32.77	00:00:00
2017-04-21	3,103,100	32.65	32.94	32.54	32.88	00:00:00
2017-04-24	3,892,015	33.07	33.61	32.98	33.48	00:00:00
2017-04-25	54,753	31.80	32.28	31.22	31.93	00:00:00
2017-04-26	3,303,799	31.99	32.00	31.60	31.75	00:00:00
2017-04-27	1,855,400	31.83	32.20	31.83	32.04	00:00:00
2017-04-28	3,028,400	32.05	32.60	31.93	32.57	00:00:00
2017-05-01	2,216,110	32.73	32.94	32.58	32.71	00:00:00
2017-05-02	1,988,174	32.72	32.86	32.59	32.79	00:00:00
2017-05-03	1,622,215	32.71	32.77	32.53	32.76	00:00:00
2017-05-04	1,219,700	32.74	32.92	32.63	32.76	00:00:00
2017-05-05	1,171,600	32.86	33.06	32.78	33.04	00:00:00
2017-05-08	1,460,758	33.00	33.02	32.78	32.83	00:00:00
2017-05-09	1,402,625	32.93	33.14	32.87	33.00	00:00:00
2017-05-10	1,216,005	33.03	33.09	32.86	32.93	00:00:00
2017-05-11	1,631,398	32.86	32.99	32.68	32.99	00:00:00
2017-05-12	916,760	33.02	33.10	32.74	32.89	00:00:00
2017-05-15	1,405,859	33.06	33.19	32.93	33.15	00:00:00
2017-05-16	1,674,597	33.25	33.31	33.03	33.24	00:00:00
2017-05-17	1,555,494	32.92	33.05	32.39	32.39	00:00:00
2017-05-18	2,741,771	32.28	32.70	32.07	32.32	00:00:00
2017-05-19	2,155,424	32.61	32.88	32.38	32.78	00:00:00
2017-05-22	2,465,730	32.89	33.56	32.77	33.53	00:00:00
2017-05-23	3,026,051	33.57	34.12	33.31	34.02	00:00:00
2017-05-24	2,716,502	34.06	34.31	33.80	34.27	00:00:00
2017-05-25	2,104,930	34.32	34.87	34.30	34.76	00:00:00
2017-05-26	2,225,636	34.70	35.29	34.57	34.93	00:00:00
2017-05-30	1,547,254	34.87	35.12	34.71	34.93	00:00:00
2017-05-31	4,453,529	34.99	35.40	34.83	35.14	00:00:00
2017-06-01	2,143,955	35.15	35.43	34.71	34.98	00:00:00
2017-06-02	1,718,056	35.03	35.43	35.03	35.27	00:00:00
2017-06-05	1,192,074	35.31	35.65	35.31	35.52	00:00:00
2017-06-06	1,350,637	35.40	35.60	35.28	35.41	00:00:00
2017-06-07	1,546,257	35.48	35.61	35.20	35.35	00:00:00
2017-06-08	1,068,501	35.41	35.54	35.20	35.44	00:00:00
2017-06-09	1,373,043	35.53	35.69	34.19	34.72	00:00:00
2017-06-12	3,361,303	34.47	34.52	33.56	34.23	00:00:00
2017-06-13	2,116,096	34.46	34.74	34.35	34.40	00:00:00
2017-06-14	1,247,062	34.55	34.69	33.96	34.34	00:00:00
2017-06-15	1,163,761	33.97	34.49	33.65	34.15	00:00:00
2017-06-16	2,178,822	34.08	34.37	33.90	34.18	00:00:00
2017-06-19	2,754,314	34.31	34.49	34.04	34.26	00:00:00
2017-06-20	1,449,649	34.25	34.66	34.01	34.09	00:00:00
2017-06-21	1,904,217	34.22	34.44	33.96	34.27	00:00:00
2017-06-22	1,031,004	34.36	34.41	34.02	34.28	00:00:00
2017-06-23	1,633,290	34.28	34.47	34.21	34.26	00:00:00
2017-06-26	966,819	34.36	34.52	34.17	34.30	00:00:00
2017-06-27	1,064,130	34.21	34.23	33.64	33.69	00:00:00
2017-06-28	1,133,734	33.92	34.22	33.58	34.09	00:00:00
2017-06-29	1,315,786	33.95	34.08	33.03	33.44	00:00:00
2017-06-30	1,206,808	33.55	33.77	33.35	33.49	00:00:00
2017-07-03	677,748	33.58	33.61	32.96	33.07	00:00:00
2017-07-05	1,707,643	33.12	33.35	32.97	33.27	00:00:00
2017-07-06	2,016,627	33.13	33.39	32.85	33.28	00:00:00
2017-07-07	1,588,579	33.35	33.85	33.13	33.67	00:00:00
2017-07-10	909,788	33.69	34.05	33.54	33.90	00:00:00
2017-07-11	1,008,726	33.86	34.23	33.82	34.15	00:00:00
2017-07-12	1,204,074	34.37	34.78	34.19	34.73	00:00:00
2017-07-13	1,008,627	34.80	34.80	34.34	34.45	00:00:00
2017-07-14	951,851	34.52	34.84	34.39	34.73	00:00:00
2017-07-17	914,056	34.63	34.79	34.54	34.71	00:00:00
2017-07-18	1,075,137	34.69	34.84	34.51	34.81	00:00:00
2017-07-19	1,592,762	34.89	35.40	34.83	35.32	00:00:00
2017-07-20	1,516,298	35.31	35.31	34.75	35.09	00:00:00
2017-07-21	1,532,270	34.92	35.10	34.82	34.98	00:00:00
2017-07-24	3,536,184	34.98	35.10	34.76	35.07	00:00:00
2017-07-25	5,568,907	35.50	36.84	35.26	36.64	00:00:00
2017-07-26	3,776,526	36.76	37.50	36.70	37.18	00:00:00
2017-07-27	2,374,534	37.36	37.51	36.45	36.98	00:00:00
2017-07-28	1,164,899	36.78	37.27	36.77	37.01	00:00:00
2017-07-31	1,720,803	37.03	37.29	36.70	36.90	00:00:00
2017-08-01	1,804,614	36.96	37.09	36.68	36.72	00:00:00
2017-08-02	2,820,243	36.84	36.88	35.95	36.05	00:00:00
2017-08-03	2,713,141	36.18	36.28	35.96	36.21	00:00:00
2017-08-04	1,705,705	36.19	36.36	35.91	36.20	00:00:00
2017-08-07	1,421,364	36.22	36.78	36.22	36.63	00:00:00
2017-08-08	2,017,154	36.61	36.95	36.52	36.80	00:00:00
2017-08-09	1,507,511	36.58	36.66	36.40	36.56	00:00:00
2017-08-10	1,600,222	36.43	36.56	36.07	36.19	00:00:00
2017-08-11	1,373,597	36.29	36.67	36.17	36.34	00:00:00
2017-08-14	1,505,335	36.53	37.06	36.45	37.01	00:00:00
2017-08-15	1,398,568	37.02	37.28	36.96	37.22	00:00:00
2017-08-16	1,139,141	37.15	37.70	37.02	37.56	00:00:00
2017-08-17	1,289,414	37.44	37.60	36.81	36.84	00:00:00
2017-08-18	953,244	36.92	37.14	36.69	36.95	00:00:00
2017-08-21	856,240	36.88	37.00	36.69	36.99	00:00:00
2017-08-22	1,599,898	37.07	37.46	36.99	37.45	00:00:00
2017-08-23	1,216,027	37.24	37.56	37.22	37.34	00:00:00
2017-08-24	1,333,174	37.44	37.48	37.01	37.18	00:00:00
2017-08-25	1,497,707	37.32	37.70	37.11	37.40	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 > >>