TR4DER - Cadence Design Sy [CDNS] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	2,174,000	15.35	15.56	15.25	15.43	00:00:00
2003-10-30	1,899,100	15.45	15.47	15.16	15.35	00:00:00
2003-10-31	1,403,900	15.25	15.40	15.23	15.39	00:00:00
2003-11-03	2,162,000	15.39	15.86	15.38	15.79	00:00:00
2003-11-04	3,544,000	15.85	16.28	15.82	16.21	00:00:00
2003-11-05	1,498,600	16.17	16.18	15.95	16.14	00:00:00
2003-11-06	1,804,300	16.10	16.60	16.10	16.60	00:00:00
2003-11-07	1,843,000	16.60	16.76	16.53	16.66	00:00:00
2003-11-10	1,944,600	16.66	16.70	16.19	16.25	00:00:00
2003-11-11	1,376,400	16.18	16.30	15.91	15.97	00:00:00
2003-11-12	1,164,500	15.97	16.25	15.97	16.25	00:00:00
2003-11-13	1,108,200	16.15	16.51	16.00	16.46	00:00:00
2003-11-14	2,856,000	16.46	16.70	16.02	16.10	00:00:00
2003-11-17	3,345,300	15.90	15.98	15.54	15.83	00:00:00
2003-11-18	2,256,100	15.93	16.08	15.50	15.50	00:00:00
2003-11-19	3,815,500	15.51	16.01	15.51	15.95	00:00:00
2003-11-20	2,694,500	15.96	16.32	15.67	15.78	00:00:00
2003-11-21	2,014,900	16.15	16.47	16.00	16.40	00:00:00
2003-11-24	1,816,200	16.65	16.68	16.48	16.57	00:00:00
2003-11-25	1,847,800	16.52	16.74	16.41	16.48	00:00:00
2003-11-26	641,300	16.48	16.70	16.36	16.49	00:00:00
2003-11-28	295,500	16.44	16.73	16.40	16.73	00:00:00
2003-12-01	2,199,300	16.96	17.44	16.87	17.41	00:00:00
2003-12-02	2,614,700	17.48	17.49	17.32	17.46	00:00:00
2003-12-03	4,067,900	17.46	18.17	17.36	18.10	00:00:00
2003-12-04	2,565,500	17.95	17.96	17.71	17.85	00:00:00
2003-12-05	3,653,400	17.75	17.76	17.22	17.49	00:00:00
2003-12-08	1,794,000	17.50	17.57	17.01	17.19	00:00:00
2003-12-09	1,174,300	17.29	17.29	16.95	16.98	00:00:00
2003-12-10	1,955,100	16.97	16.97	16.46	16.50	00:00:00
2003-12-11	3,913,800	16.55	17.60	16.49	17.55	00:00:00
2003-12-12	2,923,100	17.47	17.57	17.00	17.40	00:00:00
2003-12-15	1,740,500	17.60	17.68	17.20	17.23	00:00:00
2003-12-16	2,542,500	17.20	17.40	16.99	17.20	00:00:00
2003-12-17	1,018,900	17.22	17.25	16.89	17.22	00:00:00
2003-12-18	2,485,500	17.23	17.61	17.06	17.53	00:00:00
2003-12-19	2,488,300	17.63	17.94	17.44	17.52	00:00:00
2003-12-22	1,067,300	17.60	17.96	17.52	17.95	00:00:00
2003-12-23	1,352,300	17.97	18.20	17.96	18.20	00:00:00
2003-12-24	464,000	18.10	18.32	17.95	18.32	00:00:00
2003-12-26	372,100	18.22	18.32	18.03	18.19	00:00:00
2003-12-29	954,100	18.09	18.23	18.00	18.17	00:00:00
2003-12-30	956,600	18.29	18.29	17.98	18.15	00:00:00
2003-12-31	1,114,600	18.12	18.25	17.84	17.98	00:00:00
2004-01-02	1,080,500	18.10	18.52	18.07	18.26	00:00:00
2004-01-05	1,603,800	18.26	18.57	17.99	18.57	00:00:00
2004-01-06	1,678,900	18.55	18.71	18.24	18.60	00:00:00
2004-01-07	4,502,300	18.75	18.94	18.73	18.92	00:00:00
2004-01-08	2,029,300	18.97	19.00	18.65	18.99	00:00:00
2004-01-09	942,000	18.80	19.08	18.65	18.78	00:00:00
2004-01-12	1,625,100	18.80	18.90	18.55	18.62	00:00:00
2004-01-13	3,412,100	18.50	18.54	18.18	18.43	00:00:00
2004-01-14	2,420,100	18.45	19.48	18.45	19.07	00:00:00
2004-01-15	1,079,700	19.22	19.35	18.88	19.13	00:00:00
2004-01-16	1,571,800	19.38	19.44	19.29	19.40	00:00:00
2004-01-20	1,558,800	19.37	19.47	19.16	19.20	00:00:00
2004-01-21	2,267,700	19.10	19.14	18.41	18.85	00:00:00
2004-01-22	1,244,900	18.95	19.08	18.25	18.48	00:00:00
2004-01-23	1,466,200	18.42	18.47	18.12	18.28	00:00:00
2004-01-26	2,251,800	18.28	18.29	17.90	18.11	00:00:00
2004-01-27	2,767,900	18.36	18.69	18.22	18.58	00:00:00
2004-01-28	1,958,100	18.65	18.98	18.29	18.31	00:00:00
2004-01-29	7,297,200	17.50	17.75	16.00	16.85	00:00:00
2004-01-30	2,095,800	16.49	16.81	16.40	16.57	00:00:00
2004-02-02	3,163,500	16.27	16.64	16.02	16.45	00:00:00
2004-02-03	2,306,500	16.45	16.71	16.20	16.30	00:00:00
2004-02-04	3,148,600	16.15	16.15	15.73	15.77	00:00:00
2004-02-05	1,690,200	15.81	15.88	15.70	15.76	00:00:00
2004-02-06	2,488,900	15.74	15.92	15.70	15.85	00:00:00
2004-02-09	2,694,300	16.00	16.35	15.86	15.86	00:00:00
2004-02-10	1,274,400	16.00	16.29	15.95	16.10	00:00:00
2004-02-11	1,976,400	16.05	16.35	15.92	16.11	00:00:00
2004-02-12	1,345,500	16.10	16.20	15.81	15.87	00:00:00
2004-02-13	984,400	15.89	16.18	15.82	15.96	00:00:00
2004-02-17	1,294,500	16.00	16.28	15.99	16.23	00:00:00
2004-02-18	1,424,600	16.13	16.33	15.98	16.01	00:00:00
2004-02-19	1,990,500	16.02	16.07	15.32	15.49	00:00:00
2004-02-20	3,942,500	15.50	15.54	14.96	15.17	00:00:00
2004-02-23	1,545,500	15.25	15.30	14.70	14.93	00:00:00
2004-02-24	3,976,400	14.65	14.92	14.52	14.65	00:00:00
2004-02-25	3,952,100	14.75	15.12	14.73	15.06	00:00:00
2004-02-26	1,600,500	15.00	15.32	14.90	15.10	00:00:00
2004-02-27	1,967,400	15.33	15.50	15.14	15.43	00:00:00
2004-03-01	1,947,300	15.43	15.63	15.35	15.63	00:00:00
2004-03-02	1,548,800	15.63	15.75	15.53	15.64	00:00:00
2004-03-03	904,100	15.53	15.77	15.31	15.54	00:00:00
2004-03-04	834,600	15.60	15.65	15.43	15.60	00:00:00
2004-03-05	1,112,000	15.45	15.65	15.27	15.47	00:00:00
2004-03-08	890,800	15.40	15.62	15.11	15.11	00:00:00
2004-03-09	920,300	15.20	15.23	14.91	15.04	00:00:00
2004-03-10	1,896,900	15.70	15.99	15.30	15.42	00:00:00
2004-03-11	848,700	15.20	15.50	15.10	15.14	00:00:00
2004-03-12	1,141,000	15.28	15.44	15.10	15.21	00:00:00
2004-03-15	1,298,300	15.11	15.13	14.91	14.95	00:00:00
2004-03-16	1,700,800	15.10	15.21	14.45	14.53	00:00:00
2004-03-17	2,148,500	14.60	14.68	14.41	14.54	00:00:00
2004-03-18	1,996,500	14.53	14.60	14.06	14.43	00:00:00
2004-03-19	1,039,300	14.50	14.81	14.45	14.59	00:00:00
2004-03-22	647,000	14.37	14.44	14.07	14.38	00:00:00
2004-03-23	1,106,900	14.43	14.75	14.30	14.49	00:00:00
2004-03-24	1,046,500	14.45	14.63	14.32	14.50	00:00:00
2004-03-25	1,735,600	14.50	14.59	14.21	14.56	00:00:00
2004-03-26	801,200	14.63	14.73	14.47	14.57	00:00:00
2004-03-29	941,300	14.60	14.85	14.60	14.81	00:00:00
2004-03-30	1,129,300	14.81	14.82	14.67	14.73	00:00:00
2004-03-31	950,300	14.70	14.78	14.53	14.74	00:00:00
2004-04-01	834,400	14.74	14.97	14.66	14.83	00:00:00
2004-04-02	1,406,700	15.00	15.15	14.90	15.07	00:00:00
2004-04-05	1,071,500	15.00	15.24	14.96	15.18	00:00:00
2004-04-06	1,489,100	15.08	15.22	14.95	15.14	00:00:00
2004-04-07	973,600	15.14	15.14	14.86	15.04	00:00:00
2004-04-08	1,010,200	15.10	15.20	15.00	15.12	00:00:00
2004-04-12	776,700	15.12	15.31	14.99	15.06	00:00:00
2004-04-13	1,521,200	15.13	15.14	14.76	14.83	00:00:00
2004-04-14	1,086,600	14.80	14.89	14.51	14.63	00:00:00
2004-04-15	2,221,200	14.63	14.66	14.30	14.33	00:00:00
2004-04-16	3,444,900	14.20	14.20	13.82	14.08	00:00:00
2004-04-19	1,939,600	14.08	14.20	13.95	14.12	00:00:00
2004-04-20	3,119,000	14.10	14.17	13.60	13.70	00:00:00
2004-04-21	1,721,700	13.85	13.89	13.53	13.75	00:00:00
2004-04-22	4,079,300	13.75	14.75	13.65	14.37	00:00:00
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 > >>