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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,656,50023.7523.8121.8122.0600:00:00
2000-01-041,796,60021.8822.5021.5022.0000:00:00
2000-01-052,758,00021.6221.7520.6921.6200:00:00
2000-01-061,505,80021.5021.6220.3820.9400:00:00
2000-01-071,891,00021.0022.3720.9422.3100:00:00
2000-01-101,485,60022.5023.8722.0023.3800:00:00
2000-01-111,402,50023.0023.3822.1922.2500:00:00
2000-01-121,142,90022.6322.8820.6920.6900:00:00
2000-01-131,245,80021.3821.5020.3121.0000:00:00
2000-01-141,341,10021.0022.3121.0022.2500:00:00
2000-01-181,144,80022.2523.0622.0022.6300:00:00
2000-01-19951,80022.5623.3122.2523.0000:00:00
2000-01-201,845,00023.0024.3822.6323.0600:00:00
2000-01-212,558,70022.8822.9420.2521.8800:00:00
2000-01-242,939,80022.7524.0022.0023.6900:00:00
2000-01-253,155,50024.5024.6223.0024.0000:00:00
2000-01-262,889,90023.5023.5021.6222.6900:00:00
2000-01-271,988,20022.0022.3721.0021.4400:00:00
2000-01-282,217,00021.6222.1221.2521.9400:00:00
2000-01-312,330,40021.9422.1920.6220.6200:00:00
2000-02-011,037,70020.9421.9420.8721.6200:00:00
2000-02-022,213,00021.7522.3721.6222.1200:00:00
2000-02-031,811,40022.3722.8121.8822.2500:00:00
2000-02-041,382,20022.3722.8122.2522.3700:00:00
2000-02-07750,60023.0023.0022.5622.6900:00:00
2000-02-081,815,70022.3123.0022.3123.0000:00:00
2000-02-091,231,20023.2523.3822.3122.5600:00:00
2000-02-101,202,30022.4422.4421.3121.8800:00:00
2000-02-11744,40021.7521.9421.3821.8100:00:00
2000-02-143,168,10020.8721.0619.3120.0000:00:00
2000-02-152,000,60019.0019.5018.3118.8100:00:00
2000-02-161,976,90018.6920.0618.6919.5000:00:00
2000-02-172,532,50019.4419.7517.8118.5000:00:00
2000-02-182,711,00018.2518.6917.6918.6200:00:00
2000-02-221,019,10019.0019.1918.0018.1900:00:00
2000-02-2312,83618.1318.1917.8118.1300:00:00
2000-02-241,908,70018.3819.0618.1918.8800:00:00
2000-02-251,525,40019.2519.7519.1219.6300:00:00
2000-02-281,122,30019.1919.3718.7519.2500:00:00
2000-02-29939,80019.3120.0019.2519.9400:00:00
2000-03-011,908,00020.0621.4420.0021.2500:00:00
2000-03-021,789,70021.2521.6220.5020.8100:00:00
2000-03-031,333,10021.0021.1920.3120.5000:00:00
2000-03-061,520,20020.5021.3820.3820.6200:00:00
2000-03-07895,40020.6221.1320.2520.8700:00:00
2000-03-081,688,50020.6920.6919.4420.3800:00:00
2000-03-091,528,10020.6222.3720.5622.0600:00:00
2000-03-101,373,90022.6323.0021.7522.1200:00:00
2000-03-13605,00021.3821.7520.8721.1300:00:00
2000-03-141,669,80022.3722.6920.7520.9400:00:00
2000-03-151,779,30020.9422.5020.9421.6900:00:00
2000-03-162,335,80022.0023.0021.6222.8100:00:00
2000-03-172,769,90021.7523.5621.7523.0000:00:00
2000-03-20883,40023.0023.0022.3122.8800:00:00
2000-03-211,172,70022.7522.8121.1322.3700:00:00
2000-03-221,452,80021.8823.1221.8822.8100:00:00
2000-03-231,367,80022.3723.6922.3723.0000:00:00
2000-03-241,160,30023.0023.6923.0023.2500:00:00
2000-03-27427,20022.8123.2522.3122.6300:00:00
2000-03-282,117,60021.9422.5021.7521.7500:00:00
2000-03-29899,50021.5021.6220.3120.5000:00:00
2000-03-30995,00020.0020.8119.7520.0000:00:00
2000-03-311,437,20020.2520.8719.0020.6200:00:00
2000-04-031,605,50020.3120.3117.7518.1300:00:00
2000-04-044,058,70019.0019.1214.8717.0600:00:00
2000-04-051,806,80016.2518.1316.2517.7500:00:00
2000-04-061,168,80018.0018.9417.8118.0000:00:00
2000-04-071,021,10017.9418.7517.8717.8700:00:00
2000-04-101,152,00018.0018.1317.1917.8700:00:00
2000-04-11857,20017.8717.8717.0017.1900:00:00
2000-04-121,150,70017.2517.3115.7516.0000:00:00
2000-04-131,092,50016.0016.3715.6215.7500:00:00
2000-04-141,623,80015.1315.5013.0013.5000:00:00
2000-04-171,777,90013.5014.7513.3714.7500:00:00
2000-04-181,256,50014.5016.0014.4415.7500:00:00
2000-04-192,412,70017.8717.8716.1916.5600:00:00
2000-04-201,426,20016.3116.6315.2516.1900:00:00
2000-04-241,288,90015.3115.9415.2515.5000:00:00
2000-04-25839,90016.0017.1216.0016.9400:00:00
2000-04-26667,00016.8117.4416.7516.7500:00:00
2000-04-27551,40016.6317.1216.3716.9400:00:00
2000-04-28993,90016.8117.3116.4416.8100:00:00
2000-05-011,464,90016.9418.5016.9417.6900:00:00
2000-05-021,139,50017.2518.0617.1217.9400:00:00
2000-05-031,631,30017.7518.1917.2517.2500:00:00
2000-05-04722,90017.7517.9417.0017.3800:00:00
2000-05-05969,10017.2518.4417.1918.1900:00:00
2000-05-08979,80018.5018.8818.2518.7500:00:00
2000-05-09922,00018.3818.7517.9418.0600:00:00
2000-05-10962,60017.7517.8116.9417.3800:00:00
2000-05-11964,90017.5017.5016.9417.2500:00:00
2000-05-12901,30017.4417.4416.7517.0000:00:00
2000-05-15622,50017.0017.0016.5616.7500:00:00
2000-05-162,872,80016.8817.1216.0616.4400:00:00
2000-05-172,134,50015.8116.0015.5015.6200:00:00
2000-05-18998,90015.7515.8815.2515.4400:00:00
2000-05-191,683,50015.1915.2514.1214.1900:00:00
2000-05-221,176,40014.1914.5613.2514.3800:00:00
2000-05-231,247,00014.6215.0014.3814.3800:00:00
2000-05-241,329,50014.2514.8713.6914.8100:00:00
2000-05-253,222,30015.0015.1914.0014.1900:00:00
2000-05-26926,70014.3114.5013.7514.3100:00:00
2000-05-309,009,00014.7516.2514.7516.1900:00:00
2000-05-311,341,60016.3716.3715.8816.0000:00:00
2000-06-011,796,20016.0017.9416.0017.8700:00:00
2000-06-0223,99619.0019.7518.3119.0000:00:00
2000-06-05585,80018.7518.8817.8818.1900:00:00
2000-06-06687,60018.6918.6917.8818.0600:00:00
2000-06-07709,20018.0019.3817.8819.3100:00:00
2000-06-08875,70019.2519.3118.1918.8800:00:00
2000-06-0910,47118.8819.1918.8118.8800:00:00
2000-06-12842,20018.7518.7517.9418.0000:00:00
2000-06-13928,40017.8118.3117.6218.3100:00:00
2000-06-141,270,10018.2518.3817.8818.0000:00:00
2000-06-15586,00018.3118.3117.9418.2500:00:00
2000-06-16973,50017.8819.2517.8818.9400:00:00
2000-06-19609,90019.1919.5018.8819.1900:00:00
2000-06-201,268,40019.2520.6219.2520.5600:00:00
2000-06-21930,60020.0620.8820.0020.3100:00:00
2000-06-22772,80020.0620.3118.6919.0600:00:00
2000-06-23483,50019.2519.8818.8819.8800:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources