Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.65 (+0.99%) Cadence Design Sy - [Ticker: CDNS]Chart Cadence Design Sy  News Cadence Design Sy  Download Historical Prices for Metastock Cadence Design Sy and Others  Technical Analysis Cadence Design Sy  
Last Trade44.12Last Trade Time2018-11-29 - 00:00:00
Variation--0.65 (+0.99%)Open44.52
High44.62Low43.85
Volume1,106,620Average Volume (3m)0
YieldBid / Ask43.08 x 1,700 - 43.09 x 1,600
Former Close44.7752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-11-141,361,70011.4712.4011.4712.3500:00:00
2002-11-151,170,80012.3312.4311.8512.4300:00:00
2002-11-181,695,30012.4312.8012.4312.7600:00:00
2002-11-191,083,50012.5812.7012.4512.6000:00:00
2002-11-201,796,30012.5513.6912.4713.6900:00:00
2002-11-213,703,20013.7015.0213.6514.7500:00:00
2002-11-222,849,20014.2514.6814.2314.3500:00:00
2002-11-252,128,80014.6814.9013.9714.1300:00:00
2002-11-261,833,30013.9514.0113.5513.7100:00:00
2002-11-271,509,90013.8114.4013.8113.9500:00:00
2002-11-29697,10014.3414.6714.3414.4200:00:00
2002-12-021,456,90014.4215.1214.2514.4000:00:00
2002-12-031,154,40014.4014.5213.7013.8000:00:00
2002-12-041,860,80013.5213.5212.5012.7700:00:00
2002-12-052,601,50012.7612.7611.7212.0400:00:00
2002-12-061,188,70012.0312.2511.7612.1600:00:00
2002-12-091,159,70012.0612.1011.2511.2800:00:00
2002-12-101,563,10011.4311.9511.3511.7800:00:00
2002-12-111,060,40011.8412.1511.6912.1100:00:00
2002-12-121,072,70012.0812.2511.8412.1500:00:00
2002-12-131,228,20012.1012.1111.5811.7400:00:00
2002-12-161,113,80011.4512.2611.4512.2600:00:00
2002-12-171,012,50012.1612.5512.0412.3500:00:00
2002-12-18843,90012.1112.1111.7811.9900:00:00
2002-12-19778,10011.8912.0511.5211.6800:00:00
2002-12-201,051,60011.8012.1011.7912.0600:00:00
2002-12-23766,40011.8212.2611.6112.2600:00:00
2002-12-24476,10012.0712.4512.0712.3700:00:00
2002-12-26638,30012.3212.6812.2412.4300:00:00
2002-12-27559,10012.3612.3712.0212.1800:00:00
2002-12-30834,80012.1812.1911.6011.6800:00:00
2002-12-31841,50011.6012.0011.5511.7900:00:00
2003-01-022,290,50011.9011.9410.0011.6600:00:00
2003-01-0316,919,8008.809.748.719.2400:00:00
2003-01-064,553,0009.359.889.359.8000:00:00
2003-01-072,962,6009.809.959.209.3600:00:00
2003-01-081,750,8009.389.669.249.6500:00:00
2003-01-092,873,3009.6410.279.6110.1300:00:00
2003-01-102,046,60010.1010.179.8710.1100:00:00
2003-01-131,459,50010.2110.319.9310.0000:00:00
2003-01-141,591,40010.0010.229.9210.2000:00:00
2003-01-152,490,80010.0510.159.8010.0000:00:00
2003-01-162,805,9009.8210.009.8210.0000:00:00
2003-01-172,244,3009.859.879.709.8500:00:00
2003-01-212,527,7009.809.859.509.6000:00:00
2003-01-222,552,1009.6010.189.6010.0100:00:00
2003-01-231,468,70010.0110.3010.0010.2900:00:00
2003-01-241,808,40010.2910.299.9510.0200:00:00
2003-01-271,643,60010.0010.139.859.9900:00:00
2003-01-281,601,60010.0410.379.9510.3700:00:00
2003-01-291,226,30010.2710.279.9410.0800:00:00
2003-01-301,270,80010.1010.299.709.7000:00:00
2003-01-311,425,9009.609.999.569.9200:00:00
2003-02-031,255,0009.559.919.529.8000:00:00
2003-02-04926,7009.759.829.609.6400:00:00
2003-02-051,046,2009.759.829.579.7000:00:00
2003-02-06984,4009.679.679.579.6200:00:00
2003-02-07990,1009.679.679.509.5100:00:00
2003-02-101,043,1009.509.639.419.5900:00:00
2003-02-111,036,1009.619.799.529.6500:00:00
2003-02-12719,0009.629.679.439.5100:00:00
2003-02-131,099,1009.489.609.289.5800:00:00
2003-02-142,346,5009.589.899.589.8500:00:00
2003-02-181,986,7009.8510.059.8510.0000:00:00
2003-02-19914,20010.0210.159.9510.0600:00:00
2003-02-201,587,50010.0710.2810.0210.2800:00:00
2003-02-211,041,10010.2510.3110.1810.2300:00:00
2003-02-241,206,60010.1510.2410.0910.1700:00:00
2003-02-251,259,50010.1210.3510.1010.3300:00:00
2003-02-261,151,50010.3110.7410.3110.4600:00:00
2003-02-27796,60010.5510.6210.4510.5600:00:00
2003-02-28963,50010.5510.6710.5510.5900:00:00
2003-03-03928,60010.7510.7910.5910.6300:00:00
2003-03-041,011,30010.6310.6310.4010.4300:00:00
2003-03-051,328,50010.4110.4310.2510.3000:00:00
2003-03-061,066,50010.1510.2510.1210.1500:00:00
2003-03-071,033,30010.0510.3210.0510.3000:00:00
2003-03-101,166,90010.2010.2510.1010.1800:00:00
2003-03-112,096,90010.1510.3210.0010.0000:00:00
2003-03-121,168,2009.9810.109.9010.0700:00:00
2003-03-132,004,80010.2310.259.9910.1500:00:00
2003-03-141,988,70010.2010.5010.1410.1800:00:00
2003-03-171,421,40010.2110.9510.1910.9000:00:00
2003-03-181,082,90010.7011.0510.7010.8900:00:00
2003-03-19833,00010.8910.9110.5910.8500:00:00
2003-03-201,025,10010.6510.8910.5210.8600:00:00
2003-03-21823,00010.9611.0010.7910.9600:00:00
2003-03-24445,40010.8910.8910.4010.4800:00:00
2003-03-25627,40010.4010.6210.4010.6200:00:00
2003-03-26670,30010.6510.7110.5610.6100:00:00
2003-03-27730,40010.6110.6610.4710.5200:00:00
2003-03-28794,70010.4710.5010.1510.1900:00:00
2003-03-311,491,20010.0510.219.9210.0000:00:00
2003-04-011,608,70010.0010.009.789.8900:00:00
2003-04-021,582,0009.8910.239.8510.1300:00:00
2003-04-031,363,20010.0810.239.9310.1800:00:00
2003-04-04638,80010.1910.1910.1210.1800:00:00
2003-04-071,302,30010.2010.6010.2010.3700:00:00
2003-04-081,099,40010.3510.3810.0010.1600:00:00
2003-04-091,037,10010.1510.219.879.8800:00:00
2003-04-10667,4009.889.989.749.9600:00:00
2003-04-11734,70010.0010.009.779.8500:00:00
2003-04-141,042,4009.809.889.659.7500:00:00
2003-04-151,873,2009.7010.079.699.8000:00:00
2003-04-164,476,90010.0011.5010.0010.6000:00:00
2003-04-172,484,10010.5010.5810.2910.4500:00:00
2003-04-212,379,50010.5010.6610.4810.6300:00:00
2003-04-221,426,10010.6010.9510.5310.9200:00:00
2003-04-231,602,40010.9211.2010.9211.0900:00:00
2003-04-241,155,60011.0011.2910.9511.1600:00:00
2003-04-251,094,50011.0011.1010.7010.7000:00:00
2003-04-281,225,70010.7511.0510.7110.9800:00:00
2003-04-291,880,80010.9811.2610.9811.2200:00:00
2003-04-301,974,80011.1711.4811.0311.4300:00:00
2003-05-013,124,00011.7211.7411.3511.5900:00:00
2003-05-021,459,60011.5912.0311.5912.0300:00:00
2003-05-051,907,10012.0312.0311.9011.9600:00:00
2003-05-061,808,00011.9812.4511.9712.2700:00:00
2003-05-07729,00012.2812.4412.1812.3500:00:00
2003-05-081,442,40012.0012.2011.9512.0500:00:00
2003-05-091,278,70012.0712.2311.9612.0900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources