Dow Up0.11% Nasdaq Up0.50%

Cadence Design Systems Inc. (CDNS)

-NasdaqGS
17.63 Up 0.16(0.92%) Aug 29, 4:00PM EDT
|After Hours : 17.64 Up 0.01 (0.07%) Aug 29, 4:44PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 17, 199026.0026.6326.0026.631,577,6005.92
May 16, 199026.0026.2525.8825.882,177,4005.75
May 15, 199024.7526.2524.6226.131,416,0005.81
May 14, 199026.0026.0024.7525.00383,6005.56
May 11, 199025.7525.8825.2525.50936,0005.67
May 10, 199025.3825.7525.0025.25798,2005.61
May 9, 199025.1225.1224.6225.12821,0005.58
May 8, 199025.8826.0025.2525.38621,0005.64
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.