|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 1,361,700 | 11.47 | 12.40 | 11.47 | 12.35 | 00:00:00 | 2002-11-15 | 1,170,800 | 12.33 | 12.43 | 11.85 | 12.43 | 00:00:00 | 2002-11-18 | 1,695,300 | 12.43 | 12.80 | 12.43 | 12.76 | 00:00:00 | 2002-11-19 | 1,083,500 | 12.58 | 12.70 | 12.45 | 12.60 | 00:00:00 | 2002-11-20 | 1,796,300 | 12.55 | 13.69 | 12.47 | 13.69 | 00:00:00 | 2002-11-21 | 3,703,200 | 13.70 | 15.02 | 13.65 | 14.75 | 00:00:00 | 2002-11-22 | 2,849,200 | 14.25 | 14.68 | 14.23 | 14.35 | 00:00:00 | 2002-11-25 | 2,128,800 | 14.68 | 14.90 | 13.97 | 14.13 | 00:00:00 | 2002-11-26 | 1,833,300 | 13.95 | 14.01 | 13.55 | 13.71 | 00:00:00 | 2002-11-27 | 1,509,900 | 13.81 | 14.40 | 13.81 | 13.95 | 00:00:00 | 2002-11-29 | 697,100 | 14.34 | 14.67 | 14.34 | 14.42 | 00:00:00 | 2002-12-02 | 1,456,900 | 14.42 | 15.12 | 14.25 | 14.40 | 00:00:00 | 2002-12-03 | 1,154,400 | 14.40 | 14.52 | 13.70 | 13.80 | 00:00:00 | 2002-12-04 | 1,860,800 | 13.52 | 13.52 | 12.50 | 12.77 | 00:00:00 | 2002-12-05 | 2,601,500 | 12.76 | 12.76 | 11.72 | 12.04 | 00:00:00 | 2002-12-06 | 1,188,700 | 12.03 | 12.25 | 11.76 | 12.16 | 00:00:00 | 2002-12-09 | 1,159,700 | 12.06 | 12.10 | 11.25 | 11.28 | 00:00:00 | 2002-12-10 | 1,563,100 | 11.43 | 11.95 | 11.35 | 11.78 | 00:00:00 | 2002-12-11 | 1,060,400 | 11.84 | 12.15 | 11.69 | 12.11 | 00:00:00 | 2002-12-12 | 1,072,700 | 12.08 | 12.25 | 11.84 | 12.15 | 00:00:00 | 2002-12-13 | 1,228,200 | 12.10 | 12.11 | 11.58 | 11.74 | 00:00:00 | 2002-12-16 | 1,113,800 | 11.45 | 12.26 | 11.45 | 12.26 | 00:00:00 | 2002-12-17 | 1,012,500 | 12.16 | 12.55 | 12.04 | 12.35 | 00:00:00 | 2002-12-18 | 843,900 | 12.11 | 12.11 | 11.78 | 11.99 | 00:00:00 | 2002-12-19 | 778,100 | 11.89 | 12.05 | 11.52 | 11.68 | 00:00:00 | 2002-12-20 | 1,051,600 | 11.80 | 12.10 | 11.79 | 12.06 | 00:00:00 | 2002-12-23 | 766,400 | 11.82 | 12.26 | 11.61 | 12.26 | 00:00:00 | 2002-12-24 | 476,100 | 12.07 | 12.45 | 12.07 | 12.37 | 00:00:00 | 2002-12-26 | 638,300 | 12.32 | 12.68 | 12.24 | 12.43 | 00:00:00 | 2002-12-27 | 559,100 | 12.36 | 12.37 | 12.02 | 12.18 | 00:00:00 | 2002-12-30 | 834,800 | 12.18 | 12.19 | 11.60 | 11.68 | 00:00:00 | 2002-12-31 | 841,500 | 11.60 | 12.00 | 11.55 | 11.79 | 00:00:00 | 2003-01-02 | 2,290,500 | 11.90 | 11.94 | 10.00 | 11.66 | 00:00:00 | 2003-01-03 | 16,919,800 | 8.80 | 9.74 | 8.71 | 9.24 | 00:00:00 | 2003-01-06 | 4,553,000 | 9.35 | 9.88 | 9.35 | 9.80 | 00:00:00 | 2003-01-07 | 2,962,600 | 9.80 | 9.95 | 9.20 | 9.36 | 00:00:00 | 2003-01-08 | 1,750,800 | 9.38 | 9.66 | 9.24 | 9.65 | 00:00:00 | 2003-01-09 | 2,873,300 | 9.64 | 10.27 | 9.61 | 10.13 | 00:00:00 | 2003-01-10 | 2,046,600 | 10.10 | 10.17 | 9.87 | 10.11 | 00:00:00 | 2003-01-13 | 1,459,500 | 10.21 | 10.31 | 9.93 | 10.00 | 00:00:00 | 2003-01-14 | 1,591,400 | 10.00 | 10.22 | 9.92 | 10.20 | 00:00:00 | 2003-01-15 | 2,490,800 | 10.05 | 10.15 | 9.80 | 10.00 | 00:00:00 | 2003-01-16 | 2,805,900 | 9.82 | 10.00 | 9.82 | 10.00 | 00:00:00 | 2003-01-17 | 2,244,300 | 9.85 | 9.87 | 9.70 | 9.85 | 00:00:00 | 2003-01-21 | 2,527,700 | 9.80 | 9.85 | 9.50 | 9.60 | 00:00:00 | 2003-01-22 | 2,552,100 | 9.60 | 10.18 | 9.60 | 10.01 | 00:00:00 | 2003-01-23 | 1,468,700 | 10.01 | 10.30 | 10.00 | 10.29 | 00:00:00 | 2003-01-24 | 1,808,400 | 10.29 | 10.29 | 9.95 | 10.02 | 00:00:00 | 2003-01-27 | 1,643,600 | 10.00 | 10.13 | 9.85 | 9.99 | 00:00:00 | 2003-01-28 | 1,601,600 | 10.04 | 10.37 | 9.95 | 10.37 | 00:00:00 | 2003-01-29 | 1,226,300 | 10.27 | 10.27 | 9.94 | 10.08 | 00:00:00 | 2003-01-30 | 1,270,800 | 10.10 | 10.29 | 9.70 | 9.70 | 00:00:00 | 2003-01-31 | 1,425,900 | 9.60 | 9.99 | 9.56 | 9.92 | 00:00:00 | 2003-02-03 | 1,255,000 | 9.55 | 9.91 | 9.52 | 9.80 | 00:00:00 | 2003-02-04 | 926,700 | 9.75 | 9.82 | 9.60 | 9.64 | 00:00:00 | 2003-02-05 | 1,046,200 | 9.75 | 9.82 | 9.57 | 9.70 | 00:00:00 | 2003-02-06 | 984,400 | 9.67 | 9.67 | 9.57 | 9.62 | 00:00:00 | 2003-02-07 | 990,100 | 9.67 | 9.67 | 9.50 | 9.51 | 00:00:00 | 2003-02-10 | 1,043,100 | 9.50 | 9.63 | 9.41 | 9.59 | 00:00:00 | 2003-02-11 | 1,036,100 | 9.61 | 9.79 | 9.52 | 9.65 | 00:00:00 | 2003-02-12 | 719,000 | 9.62 | 9.67 | 9.43 | 9.51 | 00:00:00 | 2003-02-13 | 1,099,100 | 9.48 | 9.60 | 9.28 | 9.58 | 00:00:00 | 2003-02-14 | 2,346,500 | 9.58 | 9.89 | 9.58 | 9.85 | 00:00:00 | 2003-02-18 | 1,986,700 | 9.85 | 10.05 | 9.85 | 10.00 | 00:00:00 | 2003-02-19 | 914,200 | 10.02 | 10.15 | 9.95 | 10.06 | 00:00:00 | 2003-02-20 | 1,587,500 | 10.07 | 10.28 | 10.02 | 10.28 | 00:00:00 | 2003-02-21 | 1,041,100 | 10.25 | 10.31 | 10.18 | 10.23 | 00:00:00 | 2003-02-24 | 1,206,600 | 10.15 | 10.24 | 10.09 | 10.17 | 00:00:00 | 2003-02-25 | 1,259,500 | 10.12 | 10.35 | 10.10 | 10.33 | 00:00:00 | 2003-02-26 | 1,151,500 | 10.31 | 10.74 | 10.31 | 10.46 | 00:00:00 | 2003-02-27 | 796,600 | 10.55 | 10.62 | 10.45 | 10.56 | 00:00:00 | 2003-02-28 | 963,500 | 10.55 | 10.67 | 10.55 | 10.59 | 00:00:00 | 2003-03-03 | 928,600 | 10.75 | 10.79 | 10.59 | 10.63 | 00:00:00 | 2003-03-04 | 1,011,300 | 10.63 | 10.63 | 10.40 | 10.43 | 00:00:00 | 2003-03-05 | 1,328,500 | 10.41 | 10.43 | 10.25 | 10.30 | 00:00:00 | 2003-03-06 | 1,066,500 | 10.15 | 10.25 | 10.12 | 10.15 | 00:00:00 | 2003-03-07 | 1,033,300 | 10.05 | 10.32 | 10.05 | 10.30 | 00:00:00 | 2003-03-10 | 1,166,900 | 10.20 | 10.25 | 10.10 | 10.18 | 00:00:00 | 2003-03-11 | 2,096,900 | 10.15 | 10.32 | 10.00 | 10.00 | 00:00:00 | 2003-03-12 | 1,168,200 | 9.98 | 10.10 | 9.90 | 10.07 | 00:00:00 | 2003-03-13 | 2,004,800 | 10.23 | 10.25 | 9.99 | 10.15 | 00:00:00 | 2003-03-14 | 1,988,700 | 10.20 | 10.50 | 10.14 | 10.18 | 00:00:00 | 2003-03-17 | 1,421,400 | 10.21 | 10.95 | 10.19 | 10.90 | 00:00:00 | 2003-03-18 | 1,082,900 | 10.70 | 11.05 | 10.70 | 10.89 | 00:00:00 | 2003-03-19 | 833,000 | 10.89 | 10.91 | 10.59 | 10.85 | 00:00:00 | 2003-03-20 | 1,025,100 | 10.65 | 10.89 | 10.52 | 10.86 | 00:00:00 | 2003-03-21 | 823,000 | 10.96 | 11.00 | 10.79 | 10.96 | 00:00:00 | 2003-03-24 | 445,400 | 10.89 | 10.89 | 10.40 | 10.48 | 00:00:00 | 2003-03-25 | 627,400 | 10.40 | 10.62 | 10.40 | 10.62 | 00:00:00 | 2003-03-26 | 670,300 | 10.65 | 10.71 | 10.56 | 10.61 | 00:00:00 | 2003-03-27 | 730,400 | 10.61 | 10.66 | 10.47 | 10.52 | 00:00:00 | 2003-03-28 | 794,700 | 10.47 | 10.50 | 10.15 | 10.19 | 00:00:00 | 2003-03-31 | 1,491,200 | 10.05 | 10.21 | 9.92 | 10.00 | 00:00:00 | 2003-04-01 | 1,608,700 | 10.00 | 10.00 | 9.78 | 9.89 | 00:00:00 | 2003-04-02 | 1,582,000 | 9.89 | 10.23 | 9.85 | 10.13 | 00:00:00 | 2003-04-03 | 1,363,200 | 10.08 | 10.23 | 9.93 | 10.18 | 00:00:00 | 2003-04-04 | 638,800 | 10.19 | 10.19 | 10.12 | 10.18 | 00:00:00 | 2003-04-07 | 1,302,300 | 10.20 | 10.60 | 10.20 | 10.37 | 00:00:00 | 2003-04-08 | 1,099,400 | 10.35 | 10.38 | 10.00 | 10.16 | 00:00:00 | 2003-04-09 | 1,037,100 | 10.15 | 10.21 | 9.87 | 9.88 | 00:00:00 | 2003-04-10 | 667,400 | 9.88 | 9.98 | 9.74 | 9.96 | 00:00:00 | 2003-04-11 | 734,700 | 10.00 | 10.00 | 9.77 | 9.85 | 00:00:00 | 2003-04-14 | 1,042,400 | 9.80 | 9.88 | 9.65 | 9.75 | 00:00:00 | 2003-04-15 | 1,873,200 | 9.70 | 10.07 | 9.69 | 9.80 | 00:00:00 | 2003-04-16 | 4,476,900 | 10.00 | 11.50 | 10.00 | 10.60 | 00:00:00 | 2003-04-17 | 2,484,100 | 10.50 | 10.58 | 10.29 | 10.45 | 00:00:00 | 2003-04-21 | 2,379,500 | 10.50 | 10.66 | 10.48 | 10.63 | 00:00:00 | 2003-04-22 | 1,426,100 | 10.60 | 10.95 | 10.53 | 10.92 | 00:00:00 | 2003-04-23 | 1,602,400 | 10.92 | 11.20 | 10.92 | 11.09 | 00:00:00 | 2003-04-24 | 1,155,600 | 11.00 | 11.29 | 10.95 | 11.16 | 00:00:00 | 2003-04-25 | 1,094,500 | 11.00 | 11.10 | 10.70 | 10.70 | 00:00:00 | 2003-04-28 | 1,225,700 | 10.75 | 11.05 | 10.71 | 10.98 | 00:00:00 | 2003-04-29 | 1,880,800 | 10.98 | 11.26 | 10.98 | 11.22 | 00:00:00 | 2003-04-30 | 1,974,800 | 11.17 | 11.48 | 11.03 | 11.43 | 00:00:00 | 2003-05-01 | 3,124,000 | 11.72 | 11.74 | 11.35 | 11.59 | 00:00:00 | 2003-05-02 | 1,459,600 | 11.59 | 12.03 | 11.59 | 12.03 | 00:00:00 | 2003-05-05 | 1,907,100 | 12.03 | 12.03 | 11.90 | 11.96 | 00:00:00 | 2003-05-06 | 1,808,000 | 11.98 | 12.45 | 11.97 | 12.27 | 00:00:00 | 2003-05-07 | 729,000 | 12.28 | 12.44 | 12.18 | 12.35 | 00:00:00 | 2003-05-08 | 1,442,400 | 12.00 | 12.20 | 11.95 | 12.05 | 00:00:00 | 2003-05-09 | 1,278,700 | 12.07 | 12.23 | 11.96 | 12.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|