|
 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 | | 2002-05-28 | 904,400 | 19.60 | 19.84 | 19.00 | 19.11 | 00:00:00 | | 2002-05-29 | 644,700 | 19.10 | 19.10 | 18.58 | 18.59 | 00:00:00 | | 2002-05-30 | 1,480,300 | 18.25 | 18.99 | 17.75 | 18.90 | 00:00:00 | | 2002-05-31 | 1,373,100 | 19.25 | 19.62 | 19.00 | 19.26 | 00:00:00 | | 2002-06-03 | 1,287,100 | 19.05 | 19.05 | 18.02 | 18.05 | 00:00:00 | | 2002-06-04 | 1,483,000 | 18.00 | 18.08 | 17.20 | 18.08 | 00:00:00 | | 2002-06-05 | 2,240,700 | 18.08 | 18.08 | 17.05 | 17.45 | 00:00:00 | | 2002-06-06 | 1,599,900 | 17.30 | 17.31 | 16.58 | 16.91 | 00:00:00 | | 2002-06-07 | 1,719,200 | 16.69 | 17.26 | 16.24 | 17.19 | 00:00:00 | | 2002-06-10 | 866,000 | 17.19 | 17.19 | 16.60 | 16.93 | 00:00:00 | | 2002-06-11 | 1,428,800 | 17.18 | 17.19 | 16.12 | 16.21 | 00:00:00 | | 2002-06-12 | 1,596,000 | 15.94 | 16.71 | 15.85 | 16.71 | 00:00:00 | | 2002-06-13 | 1,275,600 | 16.65 | 16.77 | 16.20 | 16.34 | 00:00:00 | | 2002-06-14 | 1,148,300 | 16.20 | 16.49 | 15.55 | 16.45 | 00:00:00 | | 2002-06-17 | 768,000 | 16.45 | 17.02 | 16.45 | 16.99 | 00:00:00 | | 2002-06-18 | 628,200 | 17.00 | 17.23 | 16.80 | 16.91 | 00:00:00 | | 2002-06-19 | 780,500 | 16.62 | 16.72 | 16.34 | 16.38 | 00:00:00 | | 2002-06-20 | 921,500 | 16.39 | 16.81 | 16.18 | 16.31 | 00:00:00 | | 2002-06-21 | 990,400 | 16.10 | 16.40 | 15.50 | 15.73 | 00:00:00 | | 2002-06-24 | 1,397,300 | 15.60 | 16.15 | 15.29 | 16.15 | 00:00:00 | | 2002-06-25 | 1,050,100 | 16.12 | 16.30 | 15.32 | 15.52 | 00:00:00 | | 2002-06-26 | 2,275,500 | 15.10 | 15.10 | 14.55 | 14.70 | 00:00:00 | | 2002-06-27 | 2,384,200 | 14.70 | 15.10 | 14.43 | 15.01 | 00:00:00 | | 2002-06-28 | 1,672,900 | 15.25 | 16.24 | 15.20 | 16.12 | 00:00:00 | | 2002-07-01 | 2,713,900 | 16.12 | 16.12 | 15.20 | 15.26 | 00:00:00 | | 2002-07-02 | 1,446,300 | 15.22 | 15.44 | 15.01 | 15.10 | 00:00:00 | | 2002-07-03 | 1,456,700 | 15.01 | 15.42 | 14.96 | 15.00 | 00:00:00 | | 2002-07-05 | 370,500 | 14.95 | 15.99 | 14.95 | 15.86 | 00:00:00 | | 2002-07-08 | 1,220,300 | 15.30 | 15.72 | 15.02 | 15.30 | 00:00:00 | | 2002-07-09 | 1,251,900 | 15.05 | 15.12 | 14.40 | 14.40 | 00:00:00 | | 2002-07-10 | 1,011,700 | 14.70 | 14.85 | 14.32 | 14.35 | 00:00:00 | | 2002-07-11 | 868,500 | 14.15 | 14.50 | 13.79 | 14.40 | 00:00:00 | | 2002-07-12 | 853,800 | 14.39 | 14.98 | 14.08 | 14.26 | 00:00:00 | | 2002-07-15 | 817,800 | 14.15 | 14.50 | 13.87 | 14.50 | 00:00:00 | | 2002-07-16 | 1,120,400 | 14.28 | 15.50 | 14.28 | 15.50 | 00:00:00 | | 2002-07-17 | 1,676,700 | 15.95 | 16.00 | 15.35 | 16.00 | 00:00:00 | | 2002-07-18 | 1,142,200 | 15.99 | 16.01 | 14.96 | 15.00 | 00:00:00 | | 2002-07-19 | 1,168,300 | 14.75 | 15.23 | 14.65 | 15.00 | 00:00:00 | | 2002-07-22 | 1,064,000 | 14.80 | 15.25 | 14.10 | 14.51 | 00:00:00 | | 2002-07-23 | 1,432,200 | 14.40 | 14.48 | 13.30 | 13.45 | 00:00:00 | | 2002-07-24 | 6,556,100 | 10.10 | 11.90 | 10.10 | 11.00 | 00:00:00 | | 2002-07-25 | 4,122,800 | 11.00 | 11.39 | 10.80 | 11.18 | 00:00:00 | | 2002-07-26 | 1,496,200 | 11.38 | 11.77 | 10.84 | 11.28 | 00:00:00 | | 2002-07-29 | 1,118,000 | 11.28 | 12.07 | 11.28 | 12.00 | 00:00:00 | | 2002-07-30 | 2,177,200 | 12.00 | 12.80 | 11.85 | 12.79 | 00:00:00 | | 2002-07-31 | 2,528,300 | 12.85 | 12.85 | 12.40 | 12.45 | 00:00:00 | | 2002-08-01 | 2,139,400 | 12.05 | 12.19 | 11.50 | 12.00 | 00:00:00 | | 2002-08-02 | 2,079,000 | 12.10 | 12.21 | 11.85 | 11.97 | 00:00:00 | | 2002-08-05 | 1,442,900 | 11.97 | 12.02 | 11.00 | 11.06 | 00:00:00 | | 2002-08-06 | 1,779,900 | 11.20 | 11.80 | 11.19 | 11.75 | 00:00:00 | | 2002-08-07 | 1,570,800 | 12.00 | 12.40 | 11.70 | 11.90 | 00:00:00 | | 2002-08-08 | 1,528,700 | 11.90 | 12.56 | 11.75 | 12.50 | 00:00:00 | | 2002-08-09 | 1,296,000 | 12.40 | 13.00 | 12.28 | 12.82 | 00:00:00 | | 2002-08-12 | 1,285,500 | 12.83 | 13.06 | 12.55 | 13.05 | 00:00:00 | | 2002-08-13 | 1,491,100 | 13.00 | 13.05 | 12.55 | 12.70 | 00:00:00 | | 2002-08-14 | 1,288,400 | 12.70 | 13.30 | 12.50 | 13.19 | 00:00:00 | | 2002-08-15 | 1,646,400 | 13.36 | 13.79 | 13.24 | 13.72 | 00:00:00 | | 2002-08-16 | 1,544,600 | 13.62 | 14.31 | 13.50 | 14.27 | 00:00:00 | | 2002-08-19 | 2,069,000 | 15.15 | 15.58 | 14.90 | 15.58 | 00:00:00 | | 2002-08-20 | 2,930,100 | 15.58 | 15.58 | 14.37 | 14.52 | 00:00:00 | | 2002-08-21 | 1,180,300 | 14.62 | 14.98 | 14.50 | 14.75 | 00:00:00 | | 2002-08-22 | 1,358,600 | 14.80 | 15.22 | 14.73 | 15.02 | 00:00:00 | | 2002-08-23 | 759,700 | 15.02 | 15.03 | 14.67 | 14.75 | 00:00:00 | | 2002-08-26 | 647,700 | 14.72 | 15.00 | 14.60 | 14.90 | 00:00:00 | | 2002-08-27 | 1,215,500 | 14.92 | 15.00 | 13.84 | 13.91 | 00:00:00 | | 2002-08-28 | 871,600 | 13.91 | 13.95 | 13.32 | 13.38 | 00:00:00 | | 2002-08-29 | 2,532,000 | 13.28 | 13.73 | 12.88 | 13.59 | 00:00:00 | | 2002-08-30 | 548,000 | 13.59 | 13.68 | 13.26 | 13.47 | 00:00:00 | | 2002-09-03 | 795,500 | 13.10 | 13.10 | 12.60 | 12.65 | 00:00:00 | | 2002-09-04 | 1,406,000 | 12.63 | 12.90 | 12.48 | 12.85 | 00:00:00 | | 2002-09-05 | 731,800 | 12.75 | 12.77 | 12.26 | 12.35 | 00:00:00 | | 2002-09-06 | 1,327,900 | 12.54 | 13.20 | 12.40 | 13.11 | 00:00:00 | | 2002-09-09 | 1,258,000 | 13.10 | 13.48 | 12.95 | 13.24 | 00:00:00 | | 2002-09-10 | 765,700 | 13.24 | 14.00 | 13.24 | 14.00 | 00:00:00 | | 2002-09-11 | 588,300 | 14.43 | 14.47 | 14.12 | 14.14 | 00:00:00 | | 2002-09-12 | 502,700 | 13.86 | 13.86 | 13.40 | 13.63 | 00:00:00 | | 2002-09-13 | 1,062,700 | 13.53 | 13.71 | 13.11 | 13.58 | 00:00:00 | | 2002-09-16 | 554,800 | 13.55 | 13.55 | 13.13 | 13.24 | 00:00:00 | | 2002-09-17 | 1,193,900 | 13.60 | 13.60 | 12.42 | 12.55 | 00:00:00 | | 2002-09-18 | 1,122,500 | 12.52 | 12.52 | 12.02 | 12.10 | 00:00:00 | | 2002-09-19 | 1,075,600 | 12.07 | 12.07 | 11.71 | 11.96 | 00:00:00 | | 2002-09-20 | 1,019,400 | 12.21 | 12.21 | 11.74 | 11.84 | 00:00:00 | | 2002-09-23 | 1,603,700 | 11.80 | 11.81 | 11.36 | 11.66 | 00:00:00 | | 2002-09-24 | 635,700 | 11.66 | 11.66 | 11.00 | 11.39 | 00:00:00 | | 2002-09-25 | 2,003,400 | 11.29 | 11.40 | 10.87 | 10.90 | 00:00:00 | | 2002-09-26 | 942,100 | 10.94 | 11.10 | 10.80 | 10.96 | 00:00:00 | | 2002-09-27 | 859,900 | 10.72 | 11.05 | 10.25 | 10.45 | 00:00:00 | | 2002-09-30 | 1,042,400 | 10.45 | 10.45 | 9.99 | 10.17 | 00:00:00 | | 2002-10-01 | 896,400 | 10.25 | 10.57 | 9.80 | 10.57 | 00:00:00 | | 2002-10-02 | 1,103,200 | 10.60 | 10.60 | 10.01 | 10.07 | 00:00:00 | | 2002-10-03 | 1,234,300 | 10.00 | 10.20 | 9.52 | 9.80 | 00:00:00 | | 2002-10-04 | 954,100 | 9.98 | 9.98 | 9.22 | 9.42 | 00:00:00 | | 2002-10-07 | 1,102,600 | 9.38 | 9.51 | 8.75 | 9.00 | 00:00:00 | | 2002-10-08 | 643,000 | 9.06 | 9.35 | 8.65 | 9.08 | 00:00:00 | | 2002-10-09 | 617,100 | 9.00 | 9.20 | 8.85 | 8.95 | 00:00:00 | | 2002-10-10 | 974,300 | 8.99 | 9.66 | 8.70 | 9.41 | 00:00:00 | | 2002-10-11 | 1,769,500 | 10.25 | 11.00 | 10.11 | 10.80 | 00:00:00 | | 2002-10-14 | 1,732,400 | 10.73 | 11.60 | 10.62 | 11.42 | 00:00:00 | | 2002-10-15 | 1,563,900 | 12.00 | 12.10 | 11.49 | 11.69 | 00:00:00 | | 2002-10-16 | 2,294,000 | 10.78 | 11.20 | 10.04 | 10.82 | 00:00:00 | | 2002-10-17 | 2,146,400 | 11.48 | 12.00 | 10.25 | 10.60 | 00:00:00 | | 2002-10-18 | 1,315,500 | 10.58 | 10.85 | 10.25 | 10.30 | 00:00:00 | | 2002-10-21 | 1,639,500 | 10.30 | 11.48 | 10.22 | 11.40 | 00:00:00 | | 2002-10-22 | 1,134,600 | 11.00 | 11.14 | 10.73 | 10.91 | 00:00:00 | | 2002-10-23 | 1,832,000 | 10.85 | 11.39 | 10.80 | 11.35 | 00:00:00 | | 2002-10-24 | 1,549,900 | 11.50 | 11.74 | 10.81 | 11.04 | 00:00:00 | | 2002-10-25 | 1,291,000 | 11.04 | 11.25 | 10.96 | 11.15 | 00:00:00 | | 2002-10-28 | 1,408,700 | 11.25 | 11.32 | 10.82 | 10.97 | 00:00:00 | | 2002-10-29 | 1,297,500 | 10.96 | 10.96 | 10.28 | 10.44 | 00:00:00 | | 2002-10-30 | 2,677,900 | 10.27 | 10.40 | 9.65 | 10.12 | 00:00:00 | | 2002-10-31 | 1,585,200 | 10.19 | 10.50 | 10.00 | 10.13 | 00:00:00 | | 2002-11-01 | 2,042,600 | 10.10 | 10.31 | 9.90 | 10.24 | 00:00:00 | | 2002-11-04 | 2,280,300 | 10.62 | 11.30 | 10.62 | 11.04 | 00:00:00 | | 2002-11-05 | 3,345,100 | 11.75 | 11.90 | 11.20 | 11.70 | 00:00:00 | | 2002-11-06 | 1,702,300 | 11.80 | 11.90 | 11.65 | 11.80 | 00:00:00 | | 2002-11-07 | 1,018,700 | 11.55 | 11.69 | 11.08 | 11.18 | 00:00:00 | | 2002-11-08 | 2,608,200 | 11.25 | 11.60 | 11.25 | 11.40 | 00:00:00 | | 2002-11-11 | 1,031,600 | 11.40 | 11.40 | 11.03 | 11.14 | 00:00:00 | | 2002-11-12 | 1,005,700 | 11.24 | 11.96 | 11.14 | 11.59 | 00:00:00 | | 2002-11-13 | 1,919,300 | 11.10 | 11.39 | 10.87 | 11.10 | 00:00:00 | | 2002-11-14 | 1,361,700 | 11.47 | 12.40 | 11.47 | 12.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
