|
 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 | | 2018-02-16 | 1,780,186 | 39.11 | 39.46 | 38.81 | 39.16 | 00:00:00 | | 2018-02-20 | 3,094,448 | 38.91 | 40.31 | 38.90 | 40.17 | 00:00:00 | | 2018-02-21 | 2,144,707 | 40.18 | 40.34 | 39.26 | 39.26 | 00:00:00 | | 2018-02-22 | 2,609,489 | 39.42 | 39.75 | 38.61 | 38.80 | 00:00:00 | | 2018-02-23 | 1,533,685 | 39.04 | 39.76 | 39.04 | 39.74 | 00:00:00 | | 2018-02-26 | 1,653,578 | 39.83 | 40.11 | 39.65 | 39.89 | 00:00:00 | | 2018-02-27 | 1,641,147 | 40.01 | 40.10 | 39.39 | 39.39 | 00:00:00 | | 2018-02-28 | 2,604,510 | 39.64 | 39.94 | 38.76 | 38.77 | 00:00:00 | | 2018-03-01 | 3,311,587 | 38.84 | 39.02 | 37.91 | 38.23 | 00:00:00 | | 2018-03-02 | 2,336,970 | 37.89 | 39.37 | 37.80 | 39.29 | 00:00:00 | | 2018-03-05 | 2,222,596 | 38.95 | 39.82 | 38.73 | 39.50 | 00:00:00 | | 2018-03-06 | 2,507,614 | 39.51 | 39.57 | 38.86 | 38.98 | 00:00:00 | | 2018-03-07 | 1,940,945 | 38.80 | 39.63 | 38.74 | 39.37 | 00:00:00 | | 2018-03-08 | 3,404,621 | 39.38 | 39.81 | 39.06 | 39.30 | 00:00:00 | | 2018-03-09 | 2,503,583 | 39.65 | 39.80 | 38.76 | 39.68 | 00:00:00 | | 2018-03-12 | 3,465,065 | 39.83 | 40.05 | 39.61 | 39.70 | 00:00:00 | | 2018-03-13 | 2,272,472 | 39.96 | 40.30 | 39.03 | 39.17 | 00:00:00 | | 2018-03-14 | 2,011,477 | 39.25 | 39.54 | 38.67 | 38.83 | 00:00:00 | | 2018-03-15 | 2,001,055 | 38.75 | 39.39 | 38.75 | 39.08 | 00:00:00 | | 2018-03-16 | 6,161,594 | 39.21 | 39.33 | 38.41 | 38.59 | 00:00:00 | | 2018-03-19 | 3,093,444 | 38.30 | 38.79 | 37.75 | 38.23 | 00:00:00 | | 2018-03-20 | 2,946,839 | 38.23 | 38.50 | 37.74 | 37.96 | 00:00:00 | | 2018-03-21 | 2,992,866 | 37.96 | 38.75 | 37.70 | 38.35 | 00:00:00 | | 2018-03-22 | 2,092,722 | 37.86 | 38.28 | 37.38 | 37.39 | 00:00:00 | | 2018-03-23 | 2,283,131 | 37.29 | 37.50 | 36.38 | 36.38 | 00:00:00 | | 2018-03-26 | 2,560,056 | 36.97 | 38.00 | 36.56 | 37.46 | 00:00:00 | | 2018-03-27 | 2,009,573 | 37.60 | 37.66 | 36.22 | 36.40 | 00:00:00 | | 2018-03-28 | 2,183,691 | 36.51 | 36.84 | 36.02 | 36.14 | 00:00:00 | | 2018-03-29 | 3,697,021 | 36.40 | 37.51 | 36.37 | 36.77 | 00:00:00 | | 2018-04-02 | 2,274,797 | 36.69 | 37.05 | 35.49 | 35.85 | 00:00:00 | | 2018-04-03 | 2,787,742 | 36.01 | 36.47 | 35.67 | 36.31 | 00:00:00 | | 2018-04-04 | 2,475,685 | 35.75 | 36.78 | 35.59 | 36.68 | 00:00:00 | | 2018-04-05 | 2,762,699 | 37.41 | 37.52 | 36.80 | 36.98 | 00:00:00 | | 2018-04-06 | 3,395,911 | 36.71 | 36.80 | 35.66 | 35.90 | 00:00:00 | | 2018-04-09 | 1,971,249 | 36.16 | 37.13 | 36.03 | 36.25 | 00:00:00 | | 2018-04-10 | 2,356,932 | 36.82 | 37.28 | 36.55 | 37.01 | 00:00:00 | | 2018-04-11 | 1,684,330 | 36.69 | 37.08 | 36.25 | 36.70 | 00:00:00 | | 2018-04-12 | 2,235,609 | 36.85 | 37.68 | 36.78 | 37.47 | 00:00:00 | | 2018-04-13 | 1,212,168 | 37.68 | 37.78 | 37.16 | 37.30 | 00:00:00 | | 2018-04-16 | 2,106,830 | 37.58 | 37.59 | 37.23 | 37.54 | 00:00:00 | | 2018-04-17 | 2,467,865 | 37.86 | 38.22 | 36.99 | 38.10 | 00:00:00 | | 2018-04-18 | 2,632,112 | 38.09 | 38.33 | 37.52 | 38.17 | 00:00:00 | | 2018-04-19 | 2,413,033 | 37.88 | 37.89 | 37.22 | 37.38 | 00:00:00 | | 2018-04-20 | 2,960,028 | 37.30 | 37.62 | 36.77 | 37.02 | 00:00:00 | | 2018-04-23 | 3,266,912 | 37.21 | 37.47 | 36.65 | 36.74 | 00:00:00 | | 2018-04-24 | 9,009,838 | 40.11 | 41.49 | 39.62 | 40.09 | 00:00:00 | | 2018-04-25 | 3,961,869 | 39.96 | 39.99 | 38.58 | 39.56 | 00:00:00 | | 2018-04-26 | 2,979,270 | 39.85 | 40.48 | 39.31 | 39.89 | 00:00:00 | | 2018-04-27 | 2,922,068 | 40.04 | 40.22 | 39.80 | 39.96 | 00:00:00 | | 2018-04-30 | 3,089,325 | 40.07 | 40.36 | 39.96 | 40.06 | 00:00:00 | | 2018-05-01 | 2,275,040 | 39.91 | 40.38 | 39.57 | 40.34 | 00:00:00 | | 2018-05-02 | 2,471,324 | 39.89 | 40.35 | 39.75 | 39.97 | 00:00:00 | | 2018-05-03 | 2,312,452 | 39.70 | 40.32 | 39.58 | 40.25 | 00:00:00 | | 2018-05-04 | 2,009,866 | 40.15 | 40.88 | 39.95 | 40.80 | 00:00:00 | | 2018-05-07 | 2,967,288 | 40.84 | 41.27 | 40.84 | 41.07 | 00:00:00 | | 2018-05-08 | 3,765,315 | 40.89 | 41.20 | 40.66 | 40.90 | 00:00:00 | | 2018-05-09 | 1,586,654 | 41.00 | 41.89 | 40.96 | 41.76 | 00:00:00 | | 2018-05-10 | 3,097,382 | 41.86 | 42.28 | 41.56 | 42.23 | 00:00:00 | | 2018-05-11 | 1,911,684 | 42.27 | 42.47 | 42.06 | 42.25 | 00:00:00 | | 2018-05-14 | 3,880,003 | 42.37 | 42.54 | 42.00 | 42.19 | 00:00:00 | | 2018-05-15 | 3,196,780 | 41.83 | 41.96 | 40.92 | 41.08 | 00:00:00 | | 2018-05-16 | 2,787,016 | 41.16 | 41.28 | 40.88 | 41.03 | 00:00:00 | | 2018-05-17 | 2,409,063 | 40.97 | 41.75 | 40.90 | 41.52 | 00:00:00 | | 2018-05-18 | 2,664,068 | 41.45 | 41.89 | 41.17 | 41.80 | 00:00:00 | | 2018-05-21 | 1,240,105 | 41.99 | 42.13 | 41.77 | 41.92 | 00:00:00 | | 2018-05-22 | 3,104,877 | 42.03 | 42.63 | 42.01 | 42.05 | 00:00:00 | | 2018-05-23 | 2,063,212 | 41.72 | 42.34 | 41.54 | 42.33 | 00:00:00 | | 2018-05-24 | 2,935,391 | 42.21 | 42.43 | 41.84 | 42.23 | 00:00:00 | | 2018-05-25 | 1,921,422 | 42.09 | 42.29 | 41.96 | 42.24 | 00:00:00 | | 2018-05-29 | 1,641,004 | 42.02 | 42.29 | 41.82 | 42.01 | 00:00:00 | | 2018-05-30 | 2,233,773 | 42.20 | 42.55 | 42.02 | 42.16 | 00:00:00 | | 2018-05-31 | 405,513 | 42.15 | 42.70 | 42.05 | 42.47 | 00:00:00 | | 2018-06-01 | 1,489,844 | 42.71 | 43.26 | 42.67 | 43.21 | 00:00:00 | | 2018-06-04 | 1,314,063 | 43.41 | 43.58 | 42.88 | 43.42 | 00:00:00 | | 2018-06-05 | 1,889,607 | 43.21 | 43.75 | 43.19 | 43.69 | 00:00:00 | | 2018-06-06 | 1,304,216 | 43.86 | 44.18 | 43.75 | 44.12 | 00:00:00 | | 2018-06-07 | 3,378,924 | 44.06 | 44.50 | 43.79 | 44.08 | 00:00:00 | | 2018-06-08 | 1,479,586 | 43.92 | 44.15 | 43.66 | 44.07 | 00:00:00 | | 2018-06-11 | 1,029,090 | 44.14 | 44.33 | 43.91 | 44.25 | 00:00:00 | | 2018-06-12 | 1,474,784 | 44.20 | 44.53 | 44.13 | 44.51 | 00:00:00 | | 2018-06-13 | 1,200,601 | 44.40 | 44.80 | 44.37 | 44.61 | 00:00:00 | | 2018-06-14 | 1,594,010 | 44.84 | 45.17 | 44.60 | 44.94 | 00:00:00 | | 2018-06-15 | 3,083,557 | 44.91 | 45.14 | 44.46 | 45.02 | 00:00:00 | | 2018-06-18 | 231,592 | 44.70 | 45.09 | 44.20 | 45.05 | 00:00:00 | | 2018-06-19 | 1,505,936 | 44.69 | 44.97 | 44.40 | 44.92 | 00:00:00 | | 2018-06-20 | 1,813,474 | 44.87 | 45.38 | 44.87 | 45.20 | 00:00:00 | | 2018-06-21 | 1,626,702 | 45.22 | 45.46 | 44.82 | 44.90 | 00:00:00 | | 2018-06-22 | 2,836,722 | 44.92 | 45.00 | 43.86 | 43.87 | 00:00:00 | | 2018-06-25 | 1,793,143 | 43.54 | 43.79 | 42.96 | 43.34 | 00:00:00 | | 2018-06-26 | 2,574,408 | 43.35 | 43.79 | 43.27 | 43.53 | 00:00:00 | | 2018-06-27 | 2,258,195 | 43.60 | 44.11 | 42.85 | 42.86 | 00:00:00 | | 2018-06-28 | 1,209,145 | 42.72 | 43.18 | 42.49 | 43.10 | 00:00:00 | | 2018-06-29 | 1,539,550 | 43.24 | 43.53 | 43.09 | 43.31 | 00:00:00 | | 2018-07-02 | 1,202,315 | 42.95 | 43.79 | 42.84 | 43.77 | 00:00:00 | | 2018-07-03 | 809,498 | 44.04 | 44.36 | 43.78 | 43.81 | 00:00:00 | | 2018-07-05 | 1,092,477 | 43.96 | 44.47 | 43.73 | 44.46 | 00:00:00 | | 2018-07-06 | 1,539,936 | 44.54 | 45.04 | 44.52 | 44.88 | 00:00:00 | | 2018-07-09 | 462,956 | 45.10 | 45.38 | 44.53 | 44.75 | 00:00:00 | | 2018-07-10 | 1,420,683 | 44.71 | 44.94 | 44.54 | 44.78 | 00:00:00 | | 2018-07-11 | 1,023,567 | 44.52 | 44.67 | 44.28 | 44.60 | 00:00:00 | | 2018-07-12 | 1,375,400 | 44.77 | 45.64 | 44.77 | 45.57 | 00:00:00 | | 2018-07-13 | 978,421 | 45.67 | 45.73 | 45.20 | 45.29 | 00:00:00 | | 2018-07-16 | 756,663 | 45.31 | 45.37 | 44.97 | 45.07 | 00:00:00 | | 2018-07-17 | 1,517,447 | 44.83 | 45.76 | 44.81 | 45.66 | 00:00:00 | | 2018-07-18 | 994,429 | 45.56 | 45.72 | 45.25 | 45.52 | 00:00:00 | | 2018-07-19 | 849,962 | 45.27 | 45.52 | 44.88 | 45.23 | 00:00:00 | | 2018-07-20 | 1,667,715 | 45.15 | 45.60 | 45.00 | 45.14 | 00:00:00 | | 2018-07-23 | 1,359,088 | 44.98 | 45.21 | 44.81 | 45.15 | 00:00:00 | | 2018-07-24 | 3,037,526 | 45.80 | 46.55 | 45.24 | 45.50 | 00:00:00 | | 2018-07-25 | 2,503,499 | 45.60 | 46.82 | 45.56 | 46.80 | 00:00:00 | | 2018-07-26 | 2,199,853 | 46.81 | 46.99 | 46.23 | 46.26 | 00:00:00 | | 2018-07-27 | 1,527,672 | 46.25 | 46.45 | 44.83 | 45.24 | 00:00:00 | | 2018-07-30 | 1,848,559 | 45.02 | 45.29 | 43.86 | 43.91 | 00:00:00 | | 2018-07-31 | 1,928,236 | 44.20 | 44.48 | 43.83 | 44.09 | 00:00:00 | | 2018-08-01 | 1,948,946 | 44.21 | 44.58 | 43.87 | 43.99 | 00:00:00 | | 2018-08-02 | 1,599,514 | 43.68 | 44.74 | 43.57 | 44.70 | 00:00:00 | | 2018-08-03 | 777,037 | 44.81 | 44.96 | 44.38 | 44.77 | 00:00:00 | | 2018-08-06 | 962,283 | 44.74 | 45.30 | 44.61 | 45.09 | 00:00:00 | | 2018-08-07 | 906,132 | 45.08 | 45.47 | 45.04 | 45.16 | 00:00:00 | | 2018-08-08 | 922,643 | 45.07 | 45.33 | 44.86 | 45.09 | 00:00:00 | | 2018-08-09 | 1,080,168 | 45.19 | 45.58 | 44.97 | 45.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
