• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    Cadence Design Systems Inc. (CDNS)

    -NasdaqGS
    25.21 Up 0.83(3.40%) May 24, 4:00PM EDT
    |After Hours : 25.21 0.00 (0.00%) May 24, 4:26PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 6, 199024.6224.6223.7523.751,108,2005.28
    Apr 5, 199025.0025.2524.7524.88412,2005.53
    Apr 4, 199025.8826.0024.7525.00654,2005.56
    Apr 3, 199024.5025.8824.5025.62943,2005.69
    Apr 2, 199024.0024.7523.7524.50706,4005.44
    Mar 30, 199024.2524.5024.0024.25605,6005.39
    Mar 29, 199024.3824.5023.5024.38990,8005.42
    Mar 28, 199025.2525.2523.8824.381,695,0005.42
    Mar 27, 199025.1225.5024.3825.25772,2005.61
    Mar 26, 199025.2525.8825.2525.50781,4005.67
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.