CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201967.3767.4065.1365.4565.451,768,329
May 17, 201969.5369.9368.5668.6668.662,045,800
May 16, 201968.9070.3668.7569.8569.852,102,300
May 15, 201967.5569.1867.3268.7468.742,438,800
May 14, 201967.2768.4967.0868.0968.091,827,200
May 13, 201967.4068.2266.6766.9066.901,716,900
May 10, 201968.4569.5267.4869.3669.361,736,900
May 09, 201968.0769.0067.2068.7068.701,717,200
May 08, 201968.2969.3067.8968.9468.941,696,500
May 07, 201969.1169.4667.9468.6068.602,380,700
May 06, 201968.6270.1968.0670.0070.001,628,900
May 03, 201969.5970.4968.7570.2770.272,233,800
May 02, 201968.5469.5268.2069.4569.452,359,400
May 01, 201969.6069.9968.4668.5468.541,649,300
Apr 30, 201968.1869.4468.1669.3869.382,154,700
Apr 29, 201968.4268.8767.9268.1868.181,683,000
Apr 26, 201967.5068.2566.8468.2268.222,177,900
Apr 25, 201968.1168.4466.6967.4967.492,047,100
Apr 24, 201966.7968.3366.6967.6567.653,186,600
Apr 23, 201968.5069.6965.8866.7066.705,947,500
Apr 22, 201963.3164.2763.2564.2164.212,307,600
Apr 18, 201964.3364.3362.5263.3763.373,021,900
Apr 17, 201965.0065.0663.7463.9763.972,021,200
Apr 16, 201965.4865.6464.2564.7064.702,138,700
Apr 15, 201965.0065.3764.5965.0665.061,332,900
Apr 12, 201964.8065.0064.4064.9864.981,703,300
Apr 11, 201964.5964.7264.0864.5764.571,027,300
Apr 10, 201964.3164.9964.2864.4764.471,589,100
Apr 09, 201963.6464.5963.6364.3164.311,497,000
Apr 08, 201964.2364.2963.2863.9863.981,946,000
Apr 05, 201964.1364.3063.5164.2064.201,939,100
Apr 04, 201965.2565.2563.0563.6763.673,546,100
Apr 03, 201965.0665.4564.5665.1765.172,994,400
Apr 02, 201964.7564.8163.9664.6164.612,256,300
Apr 01, 201965.0865.2463.6064.8064.802,283,800
Mar 29, 201963.1563.5662.8063.5163.511,899,100
Mar 28, 201962.0362.7561.6762.6562.651,478,600
Mar 27, 201962.3562.4561.1061.8361.831,718,700
Mar 26, 201962.7662.9062.0362.3062.301,822,300
Mar 25, 201961.7662.2661.2762.1162.112,123,000
Mar 22, 201963.1163.2461.7261.7661.761,925,100
Mar 21, 201961.5763.1961.5763.0863.081,998,500
Mar 20, 201961.3161.9061.1461.4561.451,807,800
Mar 19, 201961.1961.5060.7561.2461.242,383,000
Mar 18, 201961.2661.7161.0161.0661.063,537,000
Mar 15, 201961.2662.1760.8760.9960.994,051,100
Mar 14, 201960.7661.4060.6461.1661.161,965,800
Mar 13, 201960.8761.4360.0060.6660.662,088,400
Mar 12, 201960.0060.7059.8660.6260.622,021,500
Mar 11, 201959.3260.0059.2059.9659.961,988,000
Mar 08, 201958.1359.1757.7659.1659.161,835,900
Mar 07, 201958.4658.8858.2158.7758.772,164,800
Mar 06, 201958.9559.1758.4358.5158.511,917,900
Mar 05, 201958.5958.9558.2858.8758.872,237,400
Mar 04, 201958.8858.8857.5558.5458.542,447,500
Mar 01, 201958.0658.3557.4258.1458.141,717,600
Feb 28, 201957.4958.0857.1557.2557.252,166,000
Feb 27, 201957.1057.4756.7057.4557.452,088,200
Feb 26, 201957.2957.4656.8857.3657.362,224,000
Feb 25, 201956.9257.9256.6557.2757.272,281,900
Feb 22, 201955.5656.7255.4656.5756.573,291,100
Feb 21, 201955.0055.6154.2255.4055.402,478,100
Feb 20, 201957.0057.2554.9155.0755.074,325,400
Feb 19, 201952.3452.7752.1452.6452.643,014,800
Feb 15, 201952.0952.6051.7052.5852.582,098,200
Feb 14, 201951.3251.9051.0151.6651.662,029,100
Feb 13, 201952.2552.3751.2051.3651.361,872,200
Feb 12, 201951.3152.1850.9852.1352.131,878,500
Feb 11, 201951.0051.4450.7050.8450.841,497,700
Feb 08, 201950.2050.9149.9750.9150.911,295,600
Feb 07, 201950.1250.6249.9650.5850.581,393,700
Feb 06, 201950.0950.5849.7650.4850.481,402,400
Feb 05, 201949.9050.2149.6950.0850.081,369,500
Feb 04, 201949.0351.0148.7549.6949.692,103,600
Feb 01, 201948.0548.8148.0048.6848.681,532,900
Jan 31, 201947.5048.1747.4848.0348.032,044,600
Jan 30, 201946.5347.5946.2847.4847.481,633,100
Jan 29, 201946.4546.5845.9746.3046.301,020,000
Jan 28, 201945.9646.4645.7646.4646.461,086,200
Jan 25, 201946.4846.7446.2246.5946.591,536,200
Jan 24, 201945.4846.1345.2445.9445.941,194,900
Jan 23, 201945.5746.2345.1745.4845.481,088,500
Jan 22, 201946.2246.6045.4145.7845.781,685,000
Jan 18, 201946.0546.6345.6346.6246.621,924,700
Jan 17, 201945.1445.7744.9945.7445.741,263,100
Jan 16, 201945.1245.4644.9745.3745.371,022,200
Jan 15, 201944.6745.3344.4445.2745.271,533,000
Jan 14, 201944.1544.5543.9244.3844.381,053,000
Jan 11, 201944.0344.5843.8044.4544.451,221,900
Jan 10, 201943.6444.3643.2944.3244.32928,800
Jan 09, 201943.6744.1743.4243.8543.851,177,800
Jan 08, 201944.1644.2443.2843.6743.671,468,800
Jan 07, 201942.9343.7342.8043.4243.421,720,200
Jan 04, 201942.1343.4941.7843.2643.261,775,500
Jan 03, 201942.6942.9341.4341.5341.531,618,500
Jan 02, 201942.6543.4842.5043.2343.231,463,600
Dec 31, 201843.6043.7943.1543.4843.481,202,200
Dec 28, 201843.5443.9542.6543.3443.341,244,000
Dec 27, 201842.0743.4141.7443.4143.411,566,600
Dec 26, 201840.6942.6140.4442.5942.591,587,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...