|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,450,000 | 23.25 | 24.54 | 23.16 | 24.07 | 00:00:00 | | 2001-06-08 | 1,390,400 | 24.07 | 24.23 | 23.60 | 23.75 | 00:00:00 | | 2001-06-11 | 1,504,300 | 23.75 | 23.75 | 22.55 | 23.13 | 00:00:00 | | 2001-06-12 | 1,787,900 | 23.00 | 23.14 | 21.50 | 23.07 | 00:00:00 | | 2001-06-13 | 606,700 | 22.95 | 23.34 | 22.51 | 22.59 | 00:00:00 | | 2001-06-14 | 723,500 | 22.25 | 22.25 | 21.51 | 21.64 | 00:00:00 | | 2001-06-15 | 1,303,900 | 21.50 | 22.62 | 21.35 | 21.85 | 00:00:00 | | 2001-06-18 | 1,132,800 | 21.70 | 21.93 | 21.34 | 21.69 | 00:00:00 | | 2001-06-19 | 2,238,500 | 21.70 | 22.18 | 21.17 | 21.38 | 00:00:00 | | 2001-06-20 | 3,069,000 | 20.80 | 21.18 | 19.80 | 20.75 | 00:00:00 | | 2001-06-21 | 2,226,400 | 20.70 | 20.70 | 20.00 | 20.15 | 00:00:00 | | 2001-06-22 | 1,815,000 | 20.00 | 20.18 | 19.80 | 19.93 | 00:00:00 | | 2001-06-25 | 683,900 | 19.90 | 20.22 | 19.63 | 19.76 | 00:00:00 | | 2001-06-26 | 850,000 | 19.56 | 19.72 | 19.08 | 19.65 | 00:00:00 | | 2001-06-27 | 1,947,200 | 18.60 | 19.17 | 18.30 | 18.82 | 00:00:00 | | 2001-06-28 | 2,184,600 | 18.93 | 19.10 | 18.73 | 18.94 | 00:00:00 | | 2001-06-29 | 2,079,400 | 18.80 | 19.17 | 18.20 | 18.63 | 00:00:00 | | 2001-07-02 | 1,698,100 | 18.75 | 19.80 | 18.72 | 19.45 | 00:00:00 | | 2001-07-03 | 1,446,800 | 19.00 | 19.01 | 18.34 | 18.62 | 00:00:00 | | 2001-07-05 | 1,439,900 | 18.87 | 19.24 | 18.58 | 18.95 | 00:00:00 | | 2001-07-06 | 718,900 | 18.75 | 18.75 | 17.82 | 18.06 | 00:00:00 | | 2001-07-09 | 681,900 | 18.10 | 18.55 | 18.00 | 18.50 | 00:00:00 | | 2001-07-10 | 1,509,200 | 18.58 | 18.82 | 17.26 | 17.49 | 00:00:00 | | 2001-07-11 | 1,081,000 | 17.49 | 17.50 | 16.90 | 17.38 | 00:00:00 | | 2001-07-12 | 1,133,500 | 17.63 | 18.45 | 17.60 | 18.37 | 00:00:00 | | 2001-07-13 | 1,107,400 | 18.08 | 18.80 | 17.89 | 18.37 | 00:00:00 | | 2001-07-16 | 921,800 | 18.45 | 18.55 | 17.95 | 18.30 | 00:00:00 | | 2001-07-17 | 829,700 | 18.06 | 18.56 | 17.91 | 18.55 | 00:00:00 | | 2001-07-18 | 4,034,400 | 18.55 | 21.05 | 18.55 | 20.50 | 00:00:00 | | 2001-07-19 | 1,766,400 | 20.50 | 22.00 | 20.49 | 21.54 | 00:00:00 | | 2001-07-20 | 876,200 | 21.53 | 21.54 | 20.80 | 21.37 | 00:00:00 | | 2001-07-23 | 1,230,700 | 21.37 | 22.87 | 21.37 | 22.00 | 00:00:00 | | 2001-07-24 | 863,600 | 21.57 | 22.19 | 21.16 | 21.41 | 00:00:00 | | 2001-07-25 | 765,600 | 21.66 | 22.15 | 21.62 | 22.08 | 00:00:00 | | 2001-07-26 | 957,200 | 22.10 | 22.49 | 22.10 | 22.35 | 00:00:00 | | 2001-07-27 | 854,300 | 22.40 | 23.00 | 22.40 | 22.90 | 00:00:00 | | 2001-07-30 | 670,900 | 22.90 | 22.90 | 22.26 | 22.68 | 00:00:00 | | 2001-07-31 | 1,124,200 | 22.58 | 22.83 | 22.04 | 22.06 | 00:00:00 | | 2001-08-01 | 1,701,900 | 23.10 | 23.52 | 22.53 | 22.80 | 00:00:00 | | 2001-08-02 | 3,159,300 | 24.00 | 24.00 | 23.20 | 23.48 | 00:00:00 | | 2001-08-03 | 1,722,900 | 23.50 | 23.54 | 22.92 | 23.03 | 00:00:00 | | 2001-08-06 | 1,461,200 | 22.50 | 22.76 | 22.00 | 22.74 | 00:00:00 | | 2001-08-07 | 1,355,500 | 22.49 | 23.48 | 22.49 | 23.48 | 00:00:00 | | 2001-08-08 | 2,030,900 | 23.10 | 23.45 | 22.75 | 22.95 | 00:00:00 | | 2001-08-09 | 1,826,600 | 22.30 | 23.00 | 22.29 | 22.35 | 00:00:00 | | 2001-08-10 | 1,411,400 | 22.40 | 22.46 | 21.75 | 22.26 | 00:00:00 | | 2001-08-13 | 1,473,000 | 22.27 | 23.15 | 22.27 | 22.96 | 00:00:00 | | 2001-08-14 | 1,036,200 | 23.00 | 23.20 | 22.76 | 22.85 | 00:00:00 | | 2001-08-15 | 1,252,600 | 22.98 | 23.18 | 22.83 | 23.00 | 00:00:00 | | 2001-08-16 | 1,068,000 | 22.87 | 23.24 | 22.66 | 23.00 | 00:00:00 | | 2001-08-17 | 994,300 | 22.90 | 22.91 | 22.49 | 22.71 | 00:00:00 | | 2001-08-20 | 881,400 | 22.60 | 22.90 | 22.53 | 22.59 | 00:00:00 | | 2001-08-21 | 1,509,000 | 22.59 | 22.75 | 22.45 | 22.60 | 00:00:00 | | 2001-08-22 | 1,646,400 | 22.58 | 22.73 | 21.90 | 22.43 | 00:00:00 | | 2001-08-23 | 3,838,300 | 20.75 | 22.25 | 20.75 | 22.03 | 00:00:00 | | 2001-08-24 | 1,141,200 | 22.02 | 23.11 | 22.02 | 23.03 | 00:00:00 | | 2001-08-27 | 815,700 | 22.75 | 23.49 | 22.63 | 23.00 | 00:00:00 | | 2001-08-28 | 1,432,900 | 23.05 | 23.49 | 22.00 | 22.47 | 00:00:00 | | 2001-08-29 | 961,500 | 22.57 | 22.75 | 22.30 | 22.50 | 00:00:00 | | 2001-08-30 | 1,628,500 | 22.50 | 22.60 | 21.40 | 21.95 | 00:00:00 | | 2001-08-31 | 1,045,600 | 21.97 | 22.00 | 21.60 | 21.98 | 00:00:00 | | 2001-09-04 | 1,016,800 | 22.25 | 22.91 | 21.28 | 21.33 | 00:00:00 | | 2001-09-05 | 1,356,700 | 21.15 | 21.47 | 20.90 | 21.05 | 00:00:00 | | 2001-09-06 | 1,112,200 | 21.05 | 21.05 | 20.02 | 20.36 | 00:00:00 | | 2001-09-07 | 1,016,200 | 20.11 | 20.59 | 19.80 | 20.04 | 00:00:00 | | 2001-09-10 | 932,600 | 19.75 | 20.00 | 19.25 | 20.00 | 00:00:00 | | 2001-09-17 | 1,376,200 | 18.75 | 19.25 | 18.05 | 18.75 | 00:00:00 | | 2001-09-18 | 738,300 | 18.70 | 19.04 | 18.00 | 18.06 | 00:00:00 | | 2001-09-19 | 2,731,600 | 18.00 | 18.00 | 15.20 | 16.92 | 00:00:00 | | 2001-09-20 | 2,804,100 | 14.25 | 16.50 | 14.10 | 16.23 | 00:00:00 | | 2001-09-21 | 1,331,000 | 15.50 | 16.07 | 14.90 | 15.70 | 00:00:00 | | 2001-09-24 | 972,400 | 16.03 | 17.00 | 16.03 | 16.30 | 00:00:00 | | 2001-09-25 | 1,194,800 | 16.45 | 16.82 | 15.95 | 16.10 | 00:00:00 | | 2001-09-26 | 1,268,100 | 16.16 | 16.33 | 15.37 | 15.48 | 00:00:00 | | 2001-09-27 | 1,755,700 | 15.45 | 15.53 | 14.77 | 15.50 | 00:00:00 | | 2001-09-28 | 1,428,200 | 15.50 | 16.66 | 15.49 | 16.65 | 00:00:00 | | 2001-10-01 | 925,800 | 16.25 | 16.56 | 16.09 | 16.12 | 00:00:00 | | 2001-10-02 | 728,400 | 16.22 | 16.95 | 16.18 | 16.42 | 00:00:00 | | 2001-10-03 | 2,740,200 | 16.36 | 18.00 | 16.20 | 17.87 | 00:00:00 | | 2001-10-04 | 2,364,900 | 18.00 | 18.25 | 16.90 | 17.50 | 00:00:00 | | 2001-10-05 | 1,504,800 | 17.25 | 17.39 | 16.50 | 16.86 | 00:00:00 | | 2001-10-08 | 1,223,000 | 16.86 | 17.89 | 16.60 | 16.99 | 00:00:00 | | 2001-10-09 | 1,583,600 | 16.80 | 17.49 | 16.80 | 17.21 | 00:00:00 | | 2001-10-10 | 2,178,500 | 17.46 | 18.82 | 17.35 | 18.75 | 00:00:00 | | 2001-10-11 | 2,094,300 | 19.00 | 20.20 | 19.00 | 19.25 | 00:00:00 | | 2001-10-12 | 930,500 | 19.28 | 19.97 | 18.26 | 19.17 | 00:00:00 | | 2001-10-15 | 978,400 | 18.78 | 19.70 | 18.55 | 19.37 | 00:00:00 | | 2001-10-16 | 1,609,500 | 19.25 | 19.73 | 18.45 | 18.60 | 00:00:00 | | 2001-10-17 | 4,011,600 | 21.25 | 21.40 | 19.90 | 20.00 | 00:00:00 | | 2001-10-18 | 2,239,600 | 20.00 | 20.95 | 19.82 | 20.90 | 00:00:00 | | 2001-10-19 | 2,133,000 | 20.72 | 21.19 | 20.71 | 20.92 | 00:00:00 | | 2001-10-22 | 1,195,700 | 20.92 | 21.70 | 20.48 | 21.50 | 00:00:00 | | 2001-10-23 | 1,697,200 | 21.55 | 21.74 | 21.13 | 21.25 | 00:00:00 | | 2001-10-24 | 1,404,300 | 21.50 | 21.98 | 21.20 | 21.75 | 00:00:00 | | 2001-10-25 | 1,444,900 | 21.60 | 22.00 | 21.23 | 22.00 | 00:00:00 | | 2001-10-26 | 1,184,600 | 21.76 | 22.10 | 21.65 | 21.98 | 00:00:00 | | 2001-10-29 | 1,367,800 | 21.90 | 22.16 | 21.56 | 21.60 | 00:00:00 | | 2001-10-30 | 905,600 | 21.00 | 21.60 | 20.61 | 21.12 | 00:00:00 | | 2001-10-31 | 924,600 | 21.37 | 22.20 | 20.83 | 21.14 | 00:00:00 | | 2001-11-01 | 1,604,800 | 21.05 | 22.65 | 21.05 | 22.60 | 00:00:00 | | 2001-11-02 | 2,501,000 | 22.25 | 23.89 | 22.00 | 23.63 | 00:00:00 | | 2001-11-05 | 2,931,800 | 23.44 | 24.43 | 23.44 | 24.04 | 00:00:00 | | 2001-11-06 | 2,861,600 | 24.00 | 24.75 | 23.84 | 24.65 | 00:00:00 | | 2001-11-07 | 1,396,600 | 24.10 | 24.69 | 24.10 | 24.50 | 00:00:00 | | 2001-11-08 | 1,459,900 | 24.50 | 24.94 | 23.80 | 23.90 | 00:00:00 | | 2001-11-09 | 1,271,800 | 23.71 | 24.90 | 23.55 | 24.38 | 00:00:00 | | 2001-11-12 | 2,116,900 | 23.55 | 24.71 | 23.25 | 24.55 | 00:00:00 | | 2001-11-13 | 3,204,300 | 24.80 | 24.86 | 22.50 | 23.05 | 00:00:00 | | 2001-11-14 | 1,701,600 | 23.05 | 24.00 | 22.88 | 23.20 | 00:00:00 | | 2001-11-15 | 1,472,500 | 23.30 | 23.42 | 22.91 | 23.10 | 00:00:00 | | 2001-11-16 | 987,700 | 23.75 | 23.95 | 23.35 | 23.61 | 00:00:00 | | 2001-11-19 | 1,239,200 | 23.61 | 24.05 | 23.61 | 24.00 | 00:00:00 | | 2001-11-20 | 683,800 | 24.08 | 24.17 | 23.31 | 23.35 | 00:00:00 | | 2001-11-21 | 1,046,600 | 23.25 | 23.32 | 22.65 | 23.03 | 00:00:00 | | 2001-11-23 | 316,800 | 23.13 | 23.18 | 22.87 | 23.09 | 00:00:00 | | 2001-11-26 | 1,212,000 | 23.45 | 23.73 | 23.15 | 23.73 | 00:00:00 | | 2001-11-27 | 1,408,300 | 23.73 | 23.91 | 22.97 | 23.60 | 00:00:00 | | 2001-11-28 | 1,147,100 | 23.60 | 24.10 | 23.26 | 23.55 | 00:00:00 | | 2001-11-29 | 1,291,400 | 23.55 | 24.39 | 23.37 | 24.25 | 00:00:00 | | 2001-11-30 | 1,512,000 | 24.20 | 24.27 | 23.70 | 23.85 | 00:00:00 | | 2001-12-03 | 1,553,000 | 23.90 | 23.98 | 23.40 | 23.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
