|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,278,700 | 12.07 | 12.23 | 11.96 | 12.09 | 00:00:00 | | 2003-05-12 | 895,700 | 12.00 | 12.20 | 11.98 | 12.20 | 00:00:00 | | 2003-05-13 | 1,136,100 | 12.16 | 12.17 | 11.80 | 11.88 | 00:00:00 | | 2003-05-14 | 869,500 | 11.93 | 11.97 | 11.65 | 11.74 | 00:00:00 | | 2003-05-15 | 2,683,200 | 11.77 | 12.24 | 11.77 | 12.24 | 00:00:00 | | 2003-05-16 | 1,964,800 | 12.19 | 12.55 | 12.10 | 12.49 | 00:00:00 | | 2003-05-19 | 1,378,400 | 12.39 | 12.39 | 11.95 | 12.08 | 00:00:00 | | 2003-05-20 | 831,300 | 12.08 | 12.22 | 12.06 | 12.10 | 00:00:00 | | 2003-05-21 | 1,368,400 | 12.05 | 12.16 | 11.95 | 12.16 | 00:00:00 | | 2003-05-22 | 7,454,200 | 12.64 | 13.93 | 12.50 | 13.66 | 00:00:00 | | 2003-05-23 | 1,525,200 | 13.50 | 13.58 | 13.25 | 13.46 | 00:00:00 | | 2003-05-27 | 1,388,500 | 13.38 | 14.00 | 13.36 | 13.92 | 00:00:00 | | 2003-05-28 | 1,344,300 | 13.92 | 14.15 | 13.75 | 14.03 | 00:00:00 | | 2003-05-29 | 1,862,200 | 14.03 | 14.18 | 13.75 | 13.90 | 00:00:00 | | 2003-05-30 | 2,213,400 | 14.05 | 14.06 | 13.80 | 13.90 | 00:00:00 | | 2003-06-02 | 1,515,700 | 13.95 | 14.02 | 13.70 | 13.70 | 00:00:00 | | 2003-06-03 | 1,796,100 | 13.60 | 13.71 | 13.45 | 13.58 | 00:00:00 | | 2003-06-04 | 1,404,600 | 13.53 | 13.85 | 13.49 | 13.80 | 00:00:00 | | 2003-06-05 | 2,213,100 | 13.60 | 13.90 | 13.50 | 13.85 | 00:00:00 | | 2003-06-06 | 2,184,900 | 13.92 | 14.18 | 13.72 | 13.75 | 00:00:00 | | 2003-06-09 | 1,315,000 | 13.60 | 13.68 | 13.15 | 13.23 | 00:00:00 | | 2003-06-10 | 772,900 | 13.27 | 13.40 | 13.11 | 13.27 | 00:00:00 | | 2003-06-11 | 1,267,900 | 13.27 | 13.42 | 13.20 | 13.40 | 00:00:00 | | 2003-06-12 | 612,700 | 13.40 | 13.50 | 13.07 | 13.30 | 00:00:00 | | 2003-06-13 | 765,700 | 13.25 | 13.41 | 12.99 | 13.00 | 00:00:00 | | 2003-06-16 | 1,695,400 | 12.80 | 13.21 | 12.80 | 13.21 | 00:00:00 | | 2003-06-17 | 1,423,800 | 13.25 | 13.25 | 13.01 | 13.02 | 00:00:00 | | 2003-06-18 | 1,455,600 | 13.01 | 13.17 | 12.96 | 13.15 | 00:00:00 | | 2003-06-19 | 1,276,600 | 13.25 | 13.48 | 12.85 | 12.86 | 00:00:00 | | 2003-06-20 | 4,365,500 | 12.76 | 12.81 | 12.00 | 12.39 | 00:00:00 | | 2003-06-23 | 1,028,800 | 12.40 | 12.48 | 12.25 | 12.43 | 00:00:00 | | 2003-06-24 | 1,490,600 | 12.38 | 12.45 | 12.10 | 12.13 | 00:00:00 | | 2003-06-25 | 1,607,000 | 12.20 | 12.25 | 11.99 | 12.00 | 00:00:00 | | 2003-06-26 | 1,192,000 | 12.00 | 12.20 | 11.99 | 12.03 | 00:00:00 | | 2003-06-27 | 4,483,700 | 12.03 | 12.05 | 11.60 | 11.72 | 00:00:00 | | 2003-06-30 | 2,281,100 | 11.80 | 12.10 | 11.72 | 12.06 | 00:00:00 | | 2003-07-01 | 2,121,600 | 12.12 | 12.19 | 11.66 | 11.90 | 00:00:00 | | 2003-07-02 | 1,566,600 | 11.92 | 12.50 | 11.92 | 12.41 | 00:00:00 | | 2003-07-03 | 746,700 | 12.39 | 12.51 | 12.30 | 12.32 | 00:00:00 | | 2003-07-07 | 1,645,700 | 12.42 | 12.94 | 12.42 | 12.88 | 00:00:00 | | 2003-07-08 | 2,114,700 | 12.92 | 13.13 | 12.85 | 13.08 | 00:00:00 | | 2003-07-09 | 4,604,500 | 13.08 | 13.22 | 12.90 | 13.17 | 00:00:00 | | 2003-07-10 | 2,184,100 | 12.95 | 13.07 | 12.68 | 12.69 | 00:00:00 | | 2003-07-11 | 1,446,400 | 12.79 | 13.05 | 12.78 | 13.05 | 00:00:00 | | 2003-07-14 | 1,594,000 | 13.30 | 13.50 | 13.21 | 13.27 | 00:00:00 | | 2003-07-15 | 2,066,100 | 13.30 | 13.38 | 12.79 | 13.00 | 00:00:00 | | 2003-07-16 | 5,981,000 | 13.00 | 13.10 | 12.24 | 12.40 | 00:00:00 | | 2003-07-17 | 2,429,500 | 12.30 | 12.67 | 12.30 | 12.58 | 00:00:00 | | 2003-07-18 | 1,773,000 | 12.60 | 12.84 | 12.59 | 12.73 | 00:00:00 | | 2003-07-21 | 2,917,100 | 12.70 | 12.76 | 12.56 | 12.60 | 00:00:00 | | 2003-07-22 | 1,752,800 | 12.61 | 13.12 | 12.60 | 13.12 | 00:00:00 | | 2003-07-23 | 1,102,000 | 13.12 | 13.12 | 12.85 | 13.10 | 00:00:00 | | 2003-07-24 | 1,300,900 | 13.10 | 13.21 | 12.96 | 13.02 | 00:00:00 | | 2003-07-25 | 1,773,800 | 13.10 | 13.44 | 12.94 | 13.33 | 00:00:00 | | 2003-07-28 | 1,396,600 | 13.43 | 13.80 | 13.26 | 13.70 | 00:00:00 | | 2003-07-29 | 1,300,700 | 13.71 | 13.79 | 13.54 | 13.62 | 00:00:00 | | 2003-07-30 | 1,110,300 | 13.62 | 13.65 | 13.26 | 13.57 | 00:00:00 | | 2003-07-31 | 1,156,400 | 13.64 | 13.78 | 13.57 | 13.67 | 00:00:00 | | 2003-08-01 | 1,067,800 | 13.35 | 13.50 | 13.30 | 13.39 | 00:00:00 | | 2003-08-04 | 830,100 | 13.20 | 13.47 | 13.19 | 13.38 | 00:00:00 | | 2003-08-05 | 763,800 | 13.40 | 13.44 | 13.27 | 13.35 | 00:00:00 | | 2003-08-06 | 1,912,000 | 13.30 | 13.31 | 13.10 | 13.10 | 00:00:00 | | 2003-08-07 | 1,462,900 | 13.15 | 13.20 | 12.87 | 12.92 | 00:00:00 | | 2003-08-08 | 806,500 | 12.97 | 13.25 | 12.91 | 13.19 | 00:00:00 | | 2003-08-11 | 9,972,500 | 13.19 | 13.84 | 13.09 | 13.38 | 00:00:00 | | 2003-08-12 | 8,361,600 | 13.35 | 13.35 | 12.35 | 13.19 | 00:00:00 | | 2003-08-13 | 3,530,600 | 13.19 | 13.19 | 12.91 | 13.05 | 00:00:00 | | 2003-08-14 | 1,063,400 | 13.06 | 13.17 | 13.01 | 13.10 | 00:00:00 | | 2003-08-15 | 971,600 | 13.00 | 13.32 | 13.00 | 13.27 | 00:00:00 | | 2003-08-18 | 2,912,000 | 13.26 | 13.35 | 13.23 | 13.33 | 00:00:00 | | 2003-08-19 | 1,492,600 | 13.35 | 13.71 | 13.34 | 13.69 | 00:00:00 | | 2003-08-20 | 3,771,200 | 13.67 | 13.77 | 13.51 | 13.72 | 00:00:00 | | 2003-08-21 | 2,209,500 | 13.72 | 13.76 | 13.50 | 13.69 | 00:00:00 | | 2003-08-22 | 5,923,400 | 13.80 | 14.14 | 13.80 | 13.92 | 00:00:00 | | 2003-08-25 | 2,595,400 | 13.87 | 14.13 | 13.86 | 14.08 | 00:00:00 | | 2003-08-26 | 3,726,800 | 13.80 | 13.85 | 13.46 | 13.82 | 00:00:00 | | 2003-08-27 | 3,653,400 | 13.75 | 13.90 | 13.62 | 13.90 | 00:00:00 | | 2003-08-28 | 4,086,500 | 13.91 | 14.25 | 13.75 | 14.24 | 00:00:00 | | 2003-08-29 | 1,466,800 | 14.18 | 14.23 | 14.12 | 14.22 | 00:00:00 | | 2003-09-02 | 2,604,000 | 14.22 | 14.49 | 14.03 | 14.46 | 00:00:00 | | 2003-09-03 | 3,906,500 | 14.47 | 14.47 | 13.96 | 14.22 | 00:00:00 | | 2003-09-04 | 4,654,600 | 14.22 | 14.22 | 13.85 | 13.96 | 00:00:00 | | 2003-09-05 | 3,996,200 | 13.90 | 13.95 | 13.47 | 13.47 | 00:00:00 | | 2003-09-08 | 3,986,500 | 13.47 | 13.85 | 13.44 | 13.67 | 00:00:00 | | 2003-09-09 | 2,667,100 | 13.67 | 13.96 | 13.64 | 13.84 | 00:00:00 | | 2003-09-10 | 5,590,300 | 13.84 | 13.90 | 13.64 | 13.71 | 00:00:00 | | 2003-09-11 | 3,881,700 | 13.71 | 14.05 | 13.71 | 13.93 | 00:00:00 | | 2003-09-12 | 2,954,500 | 13.95 | 14.02 | 13.61 | 13.98 | 00:00:00 | | 2003-09-15 | 1,747,400 | 13.93 | 13.98 | 13.52 | 13.59 | 00:00:00 | | 2003-09-16 | 1,755,900 | 13.53 | 14.03 | 13.53 | 14.00 | 00:00:00 | | 2003-09-17 | 1,162,300 | 14.00 | 14.05 | 13.86 | 13.97 | 00:00:00 | | 2003-09-18 | 2,372,100 | 13.96 | 14.05 | 13.82 | 14.03 | 00:00:00 | | 2003-09-19 | 2,397,400 | 14.00 | 14.00 | 13.81 | 13.97 | 00:00:00 | | 2003-09-22 | 1,514,400 | 13.93 | 13.93 | 13.70 | 13.82 | 00:00:00 | | 2003-09-23 | 889,600 | 13.87 | 13.97 | 13.81 | 13.97 | 00:00:00 | | 2003-09-24 | 3,765,300 | 13.95 | 14.29 | 13.35 | 13.43 | 00:00:00 | | 2003-09-25 | 1,893,300 | 13.34 | 13.81 | 13.34 | 13.51 | 00:00:00 | | 2003-09-26 | 1,124,500 | 13.51 | 13.59 | 13.30 | 13.32 | 00:00:00 | | 2003-09-29 | 2,700,400 | 13.29 | 13.59 | 13.01 | 13.46 | 00:00:00 | | 2003-09-30 | 3,074,500 | 13.40 | 13.46 | 13.00 | 13.40 | 00:00:00 | | 2003-10-01 | 2,598,700 | 13.33 | 13.40 | 13.11 | 13.26 | 00:00:00 | | 2003-10-02 | 2,685,100 | 13.23 | 13.34 | 12.95 | 13.00 | 00:00:00 | | 2003-10-03 | 3,212,800 | 13.24 | 13.40 | 13.19 | 13.28 | 00:00:00 | | 2003-10-06 | 1,154,700 | 13.29 | 13.36 | 13.14 | 13.20 | 00:00:00 | | 2003-10-07 | 4,827,300 | 13.03 | 13.31 | 12.98 | 13.30 | 00:00:00 | | 2003-10-08 | 1,990,000 | 13.41 | 13.84 | 13.40 | 13.70 | 00:00:00 | | 2003-10-09 | 1,693,200 | 13.70 | 13.88 | 13.06 | 13.19 | 00:00:00 | | 2003-10-10 | 1,004,100 | 13.25 | 13.33 | 13.15 | 13.31 | 00:00:00 | | 2003-10-13 | 1,523,300 | 13.41 | 13.87 | 13.40 | 13.87 | 00:00:00 | | 2003-10-14 | 1,880,200 | 13.88 | 13.90 | 13.69 | 13.83 | 00:00:00 | | 2003-10-15 | 4,377,000 | 13.90 | 14.05 | 13.78 | 14.01 | 00:00:00 | | 2003-10-16 | 5,755,100 | 14.25 | 14.90 | 14.22 | 14.67 | 00:00:00 | | 2003-10-17 | 2,317,300 | 14.77 | 14.88 | 14.52 | 14.53 | 00:00:00 | | 2003-10-20 | 5,996,000 | 14.90 | 15.39 | 14.87 | 15.34 | 00:00:00 | | 2003-10-21 | 3,501,600 | 15.34 | 15.38 | 15.07 | 15.16 | 00:00:00 | | 2003-10-22 | 1,867,100 | 15.09 | 15.09 | 14.86 | 14.97 | 00:00:00 | | 2003-10-23 | 2,640,900 | 14.97 | 15.01 | 14.80 | 14.90 | 00:00:00 | | 2003-10-24 | 1,077,400 | 14.80 | 14.80 | 14.51 | 14.66 | 00:00:00 | | 2003-10-27 | 2,099,000 | 14.71 | 15.18 | 14.62 | 15.16 | 00:00:00 | | 2003-10-28 | 2,548,700 | 15.10 | 15.45 | 15.08 | 15.45 | 00:00:00 | | 2003-10-29 | 2,174,000 | 15.35 | 15.56 | 15.25 | 15.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
