• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.24% Nasdaq Up0.33%

    Cadence Design Systems Inc. (CDNS)

    -NasdaqGS
    19.42 Up 0.16(0.86%) 9:32AM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 7, 199026.5027.0026.0026.132,009,0005.81
    May 4, 199024.8826.2524.6226.252,142,8005.83
    May 3, 199024.3824.8824.2524.751,216,8005.50
    May 2, 199023.2524.5023.2524.381,399,8005.42
    May 1, 199023.2523.5023.0023.371,320,6005.19
    Apr 30, 199021.8723.1321.6322.87959,4005.08
    Apr 27, 199022.0022.1321.2521.751,069,4004.83
    Apr 26, 199022.2522.5021.8722.00601,2004.89
    Apr 25, 199021.2522.1321.0022.131,053,2004.92
    Apr 24, 199022.1322.2520.8821.122,298,6004.69
    Apr 23, 199023.3723.5021.5022.001,305,2004.89
    Apr 20, 199024.2524.3823.2523.75660,6005.28
    Apr 19, 199023.8824.8823.6224.38631,8005.42
    Apr 18, 199024.8824.8824.0024.00290,6005.33
    Apr 17, 199024.7525.1224.5024.88328,8005.53
    Apr 16, 199025.2525.5024.8825.121,595,0005.58
    Apr 12, 199025.0025.2524.7525.001,305,2005.56
    Apr 11, 199024.7525.0024.3824.62538,2005.47
    Apr 10, 199023.6225.0023.6224.88962,4005.53
    Apr 9, 199023.7524.0023.6223.75415,2005.28
    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.