• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    Cadence Design Systems Inc. (CDNS)

    -NasdaqGS
    20.97 Up 0.04(0.19%) Jul 31, 4:00PM EDT
    |After Hours : 20.97 0.00 (0.00%) Jul 31, 4:43PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 199023.8824.8823.6324.38631,8005.42
    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, 199023.6325.0023.6324.88962,4005.53
    Apr 9, 199023.7524.0023.6323.75415,2005.28
    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.