|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 1,080,168 | 45.19 | 45.58 | 44.97 | 45.33 | 00:00:00 | | 2018-08-10 | 835,654 | 45.12 | 45.52 | 45.04 | 45.20 | 00:00:00 | | 2018-08-13 | 1,082,910 | 45.31 | 45.68 | 45.09 | 45.35 | 00:00:00 | | 2018-08-14 | 1,345,669 | 45.66 | 46.10 | 45.42 | 46.00 | 00:00:00 | | 2018-08-15 | 1,519,990 | 45.61 | 45.82 | 45.10 | 45.44 | 00:00:00 | | 2018-08-16 | 1,379,310 | 45.58 | 45.73 | 45.27 | 45.37 | 00:00:00 | | 2018-08-17 | 565,274 | 45.22 | 45.38 | 44.69 | 45.05 | 00:00:00 | | 2018-08-20 | 1,095,028 | 45.20 | 45.36 | 44.83 | 45.08 | 00:00:00 | | 2018-08-21 | 1,257,061 | 45.12 | 45.64 | 45.11 | 45.40 | 00:00:00 | | 2018-08-22 | 701,755 | 45.40 | 45.83 | 45.25 | 45.75 | 00:00:00 | | 2018-08-23 | 1,475,937 | 45.62 | 46.74 | 45.58 | 46.37 | 00:00:00 | | 2018-08-24 | 888,414 | 46.62 | 46.94 | 46.54 | 46.82 | 00:00:00 | | 2018-08-27 | 1,141,776 | 46.98 | 47.17 | 46.70 | 46.84 | 00:00:00 | | 2018-08-28 | 793,330 | 47.00 | 47.18 | 46.67 | 46.91 | 00:00:00 | | 2018-08-29 | 1,450,382 | 47.05 | 47.39 | 46.98 | 47.26 | 00:00:00 | | 2018-08-30 | 1,494,169 | 47.08 | 47.31 | 46.98 | 47.06 | 00:00:00 | | 2018-08-31 | 1,254,432 | 46.89 | 47.40 | 46.74 | 47.04 | 00:00:00 | | 2018-09-04 | 2,006,164 | 46.91 | 47.27 | 46.42 | 46.64 | 00:00:00 | | 2018-09-05 | 1,702,138 | 46.61 | 46.72 | 45.70 | 46.53 | 00:00:00 | | 2018-09-06 | 1,922,470 | 46.60 | 46.92 | 46.32 | 46.54 | 00:00:00 | | 2018-09-07 | 1,551,958 | 46.41 | 46.70 | 46.22 | 46.44 | 00:00:00 | | 2018-09-10 | 1,211,363 | 46.69 | 46.79 | 46.39 | 46.49 | 00:00:00 | | 2018-09-11 | 2,074,704 | 46.34 | 46.67 | 46.24 | 46.46 | 00:00:00 | | 2018-09-12 | 1,751,048 | 46.34 | 46.44 | 45.79 | 45.87 | 00:00:00 | | 2018-09-13 | 1,454,682 | 46.04 | 46.47 | 45.90 | 46.31 | 00:00:00 | | 2018-09-14 | 1,220,191 | 46.11 | 46.66 | 46.11 | 46.26 | 00:00:00 | | 2018-09-17 | 1,492,653 | 46.16 | 46.41 | 45.34 | 45.37 | 00:00:00 | | 2018-09-18 | 1,600,796 | 45.32 | 45.64 | 45.20 | 45.22 | 00:00:00 | | 2018-09-19 | 1,137,047 | 45.22 | 45.33 | 44.69 | 45.03 | 00:00:00 | | 2018-09-20 | 1,405,728 | 45.24 | 45.84 | 45.14 | 45.75 | 00:00:00 | | 2018-09-21 | 3,650,264 | 45.79 | 45.93 | 45.44 | 45.53 | 00:00:00 | | 2018-09-24 | 1,118,399 | 45.39 | 45.69 | 45.01 | 45.57 | 00:00:00 | | 2018-09-25 | 1,187,596 | 45.74 | 45.93 | 45.38 | 45.42 | 00:00:00 | | 2018-09-26 | 1,394,494 | 45.40 | 45.82 | 44.90 | 44.95 | 00:00:00 | | 2018-09-27 | 952,339 | 45.08 | 45.12 | 44.76 | 45.01 | 00:00:00 | | 2018-09-28 | 1,189,938 | 44.93 | 45.34 | 44.78 | 45.32 | 00:00:00 | | 2018-10-01 | 1,606,454 | 45.46 | 45.69 | 44.92 | 45.06 | 00:00:00 | | 2018-10-02 | 1,468,691 | 45.06 | 45.11 | 44.39 | 44.49 | 00:00:00 | | 2018-10-03 | 175,096 | 44.66 | 44.83 | 44.50 | 44.67 | 00:00:00 | | 2018-10-04 | 1,884,847 | 44.70 | 44.81 | 43.09 | 43.42 | 00:00:00 | | 2018-10-05 | 1,623,082 | 43.47 | 43.70 | 42.56 | 42.90 | 00:00:00 | | 2018-10-08 | 2,387,043 | 42.75 | 42.85 | 40.96 | 41.41 | 00:00:00 | | 2018-10-09 | 1,528,929 | 41.42 | 41.86 | 40.97 | 41.31 | 00:00:00 | | 2018-10-10 | 2,753,663 | 41.11 | 41.31 | 39.43 | 39.48 | 00:00:00 | | 2018-10-11 | 2,921,126 | 39.43 | 40.29 | 39.08 | 39.13 | 00:00:00 | | 2018-10-12 | 2,965,883 | 39.85 | 40.13 | 39.16 | 39.99 | 00:00:00 | | 2018-10-15 | 2,025,327 | 39.82 | 39.99 | 39.28 | 39.38 | 00:00:00 | | 2018-10-16 | 2,127,011 | 39.77 | 40.44 | 39.61 | 40.34 | 00:00:00 | | 2018-10-17 | 1,514,184 | 40.33 | 40.51 | 39.71 | 40.40 | 00:00:00 | | 2018-10-18 | 2,340,845 | 40.19 | 40.31 | 39.87 | 40.04 | 00:00:00 | | 2018-10-19 | 2,582,564 | 40.14 | 40.72 | 39.97 | 40.11 | 00:00:00 | | 2018-10-22 | 590,888 | 40.29 | 40.69 | 40.15 | 40.40 | 00:00:00 | | 2018-10-23 | 8,592,114 | 43.90 | 47.04 | 43.00 | 46.85 | 00:00:00 | | 2018-10-24 | 6,652,645 | 46.47 | 46.90 | 45.11 | 45.11 | 00:00:00 | | 2018-10-25 | 3,568,589 | 45.57 | 46.98 | 45.49 | 46.53 | 00:00:00 | | 2018-10-26 | 3,102,489 | 45.24 | 46.52 | 45.24 | 45.52 | 00:00:00 | | 2018-10-29 | 3,421,226 | 46.33 | 46.53 | 43.49 | 44.20 | 00:00:00 | | 2018-10-30 | 2,801,383 | 44.16 | 44.90 | 43.64 | 44.38 | 00:00:00 | | 2018-10-31 | 2,649,439 | 44.99 | 45.34 | 44.40 | 44.57 | 00:00:00 | | 2018-11-01 | 2,596,229 | 44.48 | 45.39 | 43.99 | 45.31 | 00:00:00 | | 2018-11-02 | 2,306,107 | 45.29 | 45.71 | 44.75 | 45.15 | 00:00:00 | | 2018-11-05 | 1,460,477 | 45.36 | 45.65 | 44.50 | 44.95 | 00:00:00 | | 2018-11-06 | 1,601,503 | 44.84 | 45.11 | 44.29 | 44.70 | 00:00:00 | | 2018-11-07 | 1,876,979 | 45.18 | 46.22 | 45.16 | 46.15 | 00:00:00 | | 2018-11-08 | 1,547,164 | 46.20 | 46.73 | 45.94 | 46.46 | 00:00:00 | | 2018-11-09 | 1,576,745 | 46.25 | 46.41 | 45.85 | 46.26 | 00:00:00 | | 2018-11-12 | 2,061,394 | 45.99 | 45.99 | 44.69 | 44.82 | 00:00:00 | | 2018-11-13 | 1,497,862 | 45.01 | 45.83 | 44.47 | 44.60 | 00:00:00 | | 2018-11-14 | 1,345,686 | 45.08 | 45.59 | 44.25 | 44.42 | 00:00:00 | | 2018-11-15 | 1,757,508 | 44.16 | 45.58 | 44.09 | 45.54 | 00:00:00 | | 2018-11-16 | 1,834,620 | 45.40 | 46.04 | 45.12 | 45.76 | 00:00:00 | | 2018-11-19 | 2,134,964 | 45.60 | 45.60 | 42.66 | 42.77 | 00:00:00 | | 2018-11-20 | 322,699 | 42.37 | 43.29 | 41.84 | 42.68 | 00:00:00 | | 2018-11-21 | 1,513,463 | 43.29 | 43.81 | 42.57 | 43.06 | 00:00:00 | | 2018-11-23 | 472,155 | 42.62 | 43.03 | 42.31 | 42.61 | 00:00:00 | | 2018-11-26 | 1,208,534 | 43.11 | 43.55 | 42.60 | 43.54 | 00:00:00 | | 2018-11-27 | 1,194,738 | 43.31 | 43.66 | 42.85 | 43.08 | 00:00:00 | | 2018-11-28 | 1,826,084 | 43.24 | 44.80 | 43.15 | 44.77 | 00:00:00 | | 2018-11-29 | 1,106,620 | 44.52 | 44.62 | 43.85 | 44.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
