|
 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 | | 2017-08-25 | 1,497,707 | 37.32 | 37.70 | 37.11 | 37.40 | 00:00:00 | | 2017-08-28 | 1,459,265 | 37.48 | 37.86 | 37.40 | 37.77 | 00:00:00 | | 2017-08-29 | 1,502,570 | 37.57 | 37.95 | 37.45 | 37.91 | 00:00:00 | | 2017-08-30 | 1,169,949 | 37.90 | 38.44 | 37.85 | 38.36 | 00:00:00 | | 2017-08-31 | 2,428,369 | 38.49 | 39.30 | 38.46 | 39.29 | 00:00:00 | | 2017-09-01 | 1,465,589 | 39.30 | 39.49 | 38.68 | 38.69 | 00:00:00 | | 2017-09-05 | 2,617,761 | 38.51 | 38.78 | 37.84 | 38.24 | 00:00:00 | | 2017-09-06 | 2,008,873 | 38.37 | 38.49 | 38.09 | 38.27 | 00:00:00 | | 2017-09-07 | 919,234 | 38.36 | 38.74 | 38.32 | 38.43 | 00:00:00 | | 2017-09-08 | 1,013,315 | 38.43 | 38.51 | 38.23 | 38.24 | 00:00:00 | | 2017-09-11 | 6,583,309 | 38.13 | 38.13 | 37.47 | 37.61 | 00:00:00 | | 2017-09-12 | 4,199,945 | 37.74 | 37.84 | 36.83 | 37.55 | 00:00:00 | | 2017-09-13 | 4,978,826 | 37.56 | 37.66 | 37.14 | 37.45 | 00:00:00 | | 2017-09-14 | 5,927,095 | 37.24 | 38.37 | 37.17 | 38.02 | 00:00:00 | | 2017-09-15 | 28,682,770 | 38.00 | 38.50 | 37.76 | 38.27 | 00:00:00 | | 2017-09-18 | 3,801,974 | 38.50 | 38.86 | 38.34 | 38.78 | 00:00:00 | | 2017-09-19 | 4,065,217 | 38.80 | 38.98 | 38.57 | 38.82 | 00:00:00 | | 2017-09-20 | 3,701,537 | 38.71 | 38.81 | 38.10 | 38.36 | 00:00:00 | | 2017-09-21 | 2,165,774 | 38.49 | 38.51 | 38.20 | 38.43 | 00:00:00 | | 2017-09-22 | 1,794,413 | 38.39 | 38.92 | 38.33 | 38.88 | 00:00:00 | | 2017-09-25 | 1,972,410 | 38.85 | 38.87 | 38.22 | 38.42 | 00:00:00 | | 2017-09-26 | 2,060,588 | 38.68 | 38.79 | 38.32 | 38.33 | 00:00:00 | | 2017-09-27 | 2,630,016 | 38.50 | 38.97 | 38.50 | 38.92 | 00:00:00 | | 2017-09-28 | 1,424,190 | 38.93 | 39.14 | 38.77 | 39.00 | 00:00:00 | | 2017-09-29 | 3,285,596 | 39.08 | 39.47 | 38.98 | 39.47 | 00:00:00 | | 2017-10-02 | 2,110,196 | 39.79 | 40.06 | 39.60 | 39.70 | 00:00:00 | | 2017-10-03 | 1,600,207 | 39.81 | 40.16 | 39.70 | 40.06 | 00:00:00 | | 2017-10-04 | 1,584,483 | 39.93 | 40.33 | 39.93 | 40.25 | 00:00:00 | | 2017-10-05 | 1,120,274 | 40.34 | 40.44 | 40.16 | 40.39 | 00:00:00 | | 2017-10-06 | 1,738,901 | 40.42 | 40.73 | 40.14 | 40.68 | 00:00:00 | | 2017-10-09 | 1,481,045 | 40.68 | 41.08 | 40.68 | 41.01 | 00:00:00 | | 2017-10-10 | 1,657,654 | 41.05 | 41.14 | 40.67 | 41.01 | 00:00:00 | | 2017-10-11 | 2,495,113 | 41.14 | 41.47 | 41.06 | 41.39 | 00:00:00 | | 2017-10-12 | 2,275,785 | 41.39 | 42.20 | 41.32 | 41.82 | 00:00:00 | | 2017-10-13 | 2,085,111 | 42.00 | 42.19 | 41.89 | 42.00 | 00:00:00 | | 2017-10-16 | 2,513,365 | 42.09 | 42.57 | 41.87 | 41.97 | 00:00:00 | | 2017-10-17 | 1,864,791 | 42.00 | 42.00 | 41.64 | 41.81 | 00:00:00 | | 2017-10-18 | 2,769,986 | 41.80 | 42.05 | 41.53 | 41.79 | 00:00:00 | | 2017-10-19 | 1,172,089 | 41.66 | 41.87 | 41.32 | 41.81 | 00:00:00 | | 2017-10-20 | 1,761,229 | 41.99 | 42.45 | 41.83 | 42.28 | 00:00:00 | | 2017-10-23 | 1,293,534 | 42.47 | 42.56 | 42.09 | 42.15 | 00:00:00 | | 2017-10-24 | 2,184,418 | 42.16 | 42.33 | 41.93 | 42.31 | 00:00:00 | | 2017-10-25 | 2,524,087 | 42.23 | 42.42 | 41.85 | 42.22 | 00:00:00 | | 2017-10-26 | 1,839,971 | 42.37 | 42.88 | 42.26 | 42.72 | 00:00:00 | | 2017-10-27 | 2,071,534 | 41.85 | 43.23 | 41.35 | 43.08 | 00:00:00 | | 2017-10-30 | 1,311,616 | 43.11 | 43.21 | 42.63 | 42.90 | 00:00:00 | | 2017-10-31 | 2,021,117 | 42.91 | 43.19 | 42.71 | 43.16 | 00:00:00 | | 2017-11-01 | 2,116,296 | 43.47 | 43.62 | 42.96 | 43.01 | 00:00:00 | | 2017-11-02 | 1,873,932 | 43.38 | 43.84 | 43.08 | 43.79 | 00:00:00 | | 2017-11-03 | 1,307,087 | 43.82 | 43.92 | 43.61 | 43.90 | 00:00:00 | | 2017-11-06 | 1,727,870 | 44.00 | 44.34 | 43.69 | 44.29 | 00:00:00 | | 2017-11-07 | 1,604,173 | 44.40 | 44.67 | 44.04 | 44.30 | 00:00:00 | | 2017-11-08 | 2,002,259 | 44.25 | 44.39 | 43.98 | 44.07 | 00:00:00 | | 2017-11-09 | 2,652,411 | 43.90 | 44.19 | 43.20 | 43.55 | 00:00:00 | | 2017-11-10 | 2,358,134 | 43.51 | 44.16 | 43.41 | 44.04 | 00:00:00 | | 2017-11-13 | 1,581,654 | 43.83 | 44.69 | 43.83 | 44.67 | 00:00:00 | | 2017-11-14 | 2,214,015 | 44.52 | 44.83 | 44.36 | 44.77 | 00:00:00 | | 2017-11-15 | 1,626,925 | 44.52 | 44.67 | 44.01 | 44.32 | 00:00:00 | | 2017-11-16 | 2,961,067 | 44.57 | 45.39 | 44.42 | 44.86 | 00:00:00 | | 2017-11-17 | 1,630,168 | 44.87 | 45.10 | 44.41 | 44.58 | 00:00:00 | | 2017-11-20 | 1,993,373 | 44.58 | 45.16 | 44.56 | 44.85 | 00:00:00 | | 2017-11-21 | 1,015,779 | 45.04 | 45.48 | 44.92 | 45.33 | 00:00:00 | | 2017-11-22 | 812,186 | 45.41 | 45.49 | 44.96 | 45.00 | 00:00:00 | | 2017-11-24 | 474,324 | 45.14 | 45.64 | 45.06 | 45.60 | 00:00:00 | | 2017-11-27 | 2,026,313 | 45.51 | 45.51 | 44.99 | 45.14 | 00:00:00 | | 2017-11-28 | 1,337,271 | 45.28 | 45.41 | 45.01 | 45.19 | 00:00:00 | | 2017-11-29 | 2,801,604 | 45.04 | 45.15 | 43.14 | 43.16 | 00:00:00 | | 2017-11-30 | 3,407,682 | 43.56 | 44.03 | 43.41 | 43.91 | 00:00:00 | | 2017-12-01 | 1,696,469 | 43.66 | 44.08 | 42.79 | 43.72 | 00:00:00 | | 2017-12-04 | 1,879,704 | 43.95 | 43.95 | 42.40 | 42.42 | 00:00:00 | | 2017-12-05 | 2,266,118 | 42.41 | 43.45 | 42.23 | 42.67 | 00:00:00 | | 2017-12-06 | 2,064,980 | 42.46 | 43.01 | 42.38 | 42.90 | 00:00:00 | | 2017-12-07 | 1,795,789 | 42.96 | 43.58 | 42.96 | 43.55 | 00:00:00 | | 2017-12-08 | 1,556,643 | 43.80 | 43.96 | 43.43 | 43.56 | 00:00:00 | | 2017-12-11 | 1,262,983 | 43.69 | 43.88 | 43.38 | 43.50 | 00:00:00 | | 2017-12-12 | 1,825,400 | 43.43 | 43.64 | 43.11 | 43.29 | 00:00:00 | | 2017-12-13 | 3,429,095 | 43.31 | 43.54 | 43.02 | 43.06 | 00:00:00 | | 2017-12-14 | 3,535,896 | 43.14 | 43.59 | 43.04 | 43.19 | 00:00:00 | | 2017-12-15 | 12,671,377 | 43.31 | 43.85 | 42.99 | 43.68 | 00:00:00 | | 2017-12-18 | 3,150,490 | 44.17 | 44.46 | 43.35 | 43.56 | 00:00:00 | | 2017-12-19 | 3,294,645 | 43.47 | 44.10 | 43.42 | 43.76 | 00:00:00 | | 2017-12-20 | 1,411,733 | 43.94 | 43.94 | 43.11 | 43.21 | 00:00:00 | | 2017-12-21 | 1,502,933 | 43.25 | 43.39 | 42.40 | 42.48 | 00:00:00 | | 2017-12-22 | 1,203,725 | 42.39 | 42.39 | 41.95 | 42.26 | 00:00:00 | | 2017-12-26 | 977,050 | 41.99 | 42.26 | 41.74 | 41.97 | 00:00:00 | | 2017-12-27 | 1,027,589 | 42.10 | 42.37 | 41.90 | 42.25 | 00:00:00 | | 2017-12-28 | 1,302,357 | 42.37 | 42.41 | 42.04 | 42.29 | 00:00:00 | | 2017-12-29 | 1,615,028 | 42.31 | 42.49 | 41.81 | 41.82 | 00:00:00 | | 2018-01-02 | 1,911,145 | 42.00 | 42.21 | 41.71 | 42.05 | 00:00:00 | | 2018-01-03 | 2,128,022 | 42.16 | 42.95 | 42.05 | 42.93 | 00:00:00 | | 2018-01-04 | 3,115,664 | 43.19 | 43.93 | 43.08 | 43.58 | 00:00:00 | | 2018-01-05 | 1,628,381 | 43.78 | 44.20 | 43.67 | 43.99 | 00:00:00 | | 2018-01-08 | 1,811,264 | 43.95 | 45.05 | 43.92 | 44.92 | 00:00:00 | | 2018-01-09 | 1,515,496 | 45.00 | 45.27 | 44.62 | 45.07 | 00:00:00 | | 2018-01-10 | 1,066,683 | 44.89 | 45.17 | 44.57 | 44.84 | 00:00:00 | | 2018-01-11 | 1,168,560 | 44.90 | 45.14 | 44.77 | 44.87 | 00:00:00 | | 2018-01-12 | 1,201,124 | 44.98 | 45.16 | 44.64 | 45.07 | 00:00:00 | | 2018-01-16 | 2,198,367 | 45.22 | 45.41 | 44.20 | 44.28 | 00:00:00 | | 2018-01-17 | 2,131,986 | 44.66 | 45.06 | 44.51 | 44.86 | 00:00:00 | | 2018-01-18 | 1,586,519 | 44.91 | 45.08 | 44.72 | 44.94 | 00:00:00 | | 2018-01-19 | 2,108,273 | 45.00 | 45.74 | 44.84 | 45.60 | 00:00:00 | | 2018-01-22 | 1,435,524 | 45.52 | 45.86 | 45.25 | 45.69 | 00:00:00 | | 2018-01-23 | 1,473,872 | 45.60 | 45.94 | 45.50 | 45.75 | 00:00:00 | | 2018-01-24 | 1,500,683 | 45.89 | 46.00 | 45.36 | 45.38 | 00:00:00 | | 2018-01-25 | 1,521,410 | 45.58 | 45.95 | 44.77 | 44.86 | 00:00:00 | | 2018-01-26 | 1,456,607 | 45.17 | 45.81 | 44.67 | 45.80 | 00:00:00 | | 2018-01-29 | 1,931,968 | 45.56 | 45.75 | 44.48 | 44.56 | 00:00:00 | | 2018-01-30 | 2,106,804 | 44.36 | 44.71 | 43.82 | 43.98 | 00:00:00 | | 2018-01-31 | 3,479,071 | 44.06 | 45.03 | 43.92 | 44.86 | 00:00:00 | | 2018-02-01 | 7,197,710 | 44.40 | 45.25 | 41.90 | 42.23 | 00:00:00 | | 2018-02-02 | 3,641,304 | 42.04 | 42.15 | 41.08 | 41.10 | 00:00:00 | | 2018-02-05 | 2,777,177 | 40.93 | 41.41 | 39.27 | 39.29 | 00:00:00 | | 2018-02-06 | 3,801,636 | 38.73 | 39.66 | 37.78 | 39.58 | 00:00:00 | | 2018-02-07 | 2,701,545 | 37.91 | 39.72 | 37.61 | 38.57 | 00:00:00 | | 2018-02-08 | 2,997,886 | 38.48 | 38.50 | 36.79 | 36.82 | 00:00:00 | | 2018-02-09 | 2,942,433 | 37.33 | 38.02 | 36.23 | 37.68 | 00:00:00 | | 2018-02-12 | 2,402,498 | 37.95 | 38.84 | 37.93 | 38.60 | 00:00:00 | | 2018-02-13 | 2,304,832 | 39.13 | 39.13 | 37.54 | 37.90 | 00:00:00 | | 2018-02-14 | 2,681,650 | 37.55 | 38.72 | 37.42 | 38.63 | 00:00:00 | | 2018-02-15 | 2,460,301 | 38.78 | 39.21 | 38.30 | 39.07 | 00:00:00 | | 2018-02-16 | 1,780,186 | 39.11 | 39.46 | 38.81 | 39.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
