CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201741.8042.0541.5341.7941.792,926,800
Oct 17, 201742.0042.0041.6441.8141.811,870,100
Oct 16, 201742.0942.5741.8741.9741.972,731,200
Oct 13, 201742.0042.1941.8942.0042.002,089,900
Oct 12, 201741.3942.2041.3241.8241.822,278,300
Oct 11, 201741.1441.4741.0641.3941.392,786,000
Oct 10, 201741.0541.1440.6741.0141.011,723,700
Oct 09, 201740.6841.0840.6841.0141.011,481,300
Oct 06, 201740.4240.7340.1440.6840.681,943,900
Oct 05, 201740.3440.4440.1640.3940.391,179,900
Oct 04, 201739.9340.3339.9340.2540.251,675,300
Oct 03, 201739.8140.1639.7040.0640.061,630,300
Oct 02, 201739.7940.0639.6039.7039.702,115,700
Sep 29, 201739.0839.4738.9839.4739.473,644,400
Sep 28, 201738.9339.1438.7739.0039.001,463,100
Sep 27, 201738.5038.9738.5038.9238.922,648,900
Sep 26, 201738.6838.7938.3238.3338.332,499,900
Sep 25, 201738.8538.8738.2238.4238.421,986,000
Sep 22, 201738.3938.9238.3338.8838.881,799,600
Sep 21, 201738.4938.5138.2038.4338.432,490,100
Sep 20, 201738.7138.8138.1038.3638.364,066,000
Sep 19, 201738.8038.9838.5738.8238.824,074,900
Sep 18, 201738.5038.8638.3438.7838.783,956,800
Sep 15, 201738.0038.5037.7638.2738.2757,218,100
Sep 14, 201737.2438.3737.1738.0238.025,948,100
Sep 13, 201737.5637.6637.1437.4537.454,982,000
Sep 12, 201737.7437.8436.8337.5537.554,247,200
Sep 11, 201738.1338.1337.4737.6137.616,626,400
Sep 08, 201738.4338.5138.2338.2438.241,053,800
Sep 07, 201738.3638.7438.3238.4338.43920,700
Sep 06, 201738.3738.4938.0938.2738.272,021,400
Sep 05, 201738.5138.7837.8438.2438.242,631,100
Sep 01, 201739.3039.4938.6838.6938.691,483,700
Aug 31, 201738.4939.3038.4639.2939.292,454,000
Aug 30, 201737.9038.4437.8538.3638.361,182,700
Aug 29, 201737.5737.9537.4537.9137.911,537,600
Aug 28, 201737.4837.8637.4037.7737.771,462,200
Aug 25, 201737.3237.7037.1137.4037.401,513,600
Aug 24, 201737.4437.4837.0137.1837.181,363,700
Aug 23, 201737.2437.5637.2237.3437.341,220,500
Aug 22, 201737.0737.4636.9937.4537.451,742,500
Aug 21, 201736.8837.0036.6936.9936.99873,200
Aug 18, 201736.9237.1436.6936.9536.95967,000
Aug 17, 201737.4437.6036.8136.8436.841,486,800
Aug 16, 201737.1537.7037.0237.5637.561,174,400
Aug 15, 201737.0237.2836.9637.2237.221,429,900
Aug 14, 201736.5337.0636.4537.0137.011,620,200
Aug 11, 201736.2936.6736.1736.3436.341,384,600
Aug 10, 201736.4336.5636.0736.1936.191,609,700
Aug 09, 201736.5836.6636.4036.5636.561,622,100
Aug 08, 201736.6136.9536.5236.8036.802,028,000
Aug 07, 201736.2236.7836.2236.6336.631,466,400
Aug 04, 201736.1936.3635.9136.2036.202,344,000
Aug 03, 201736.1836.2835.9636.2136.212,723,200
Aug 02, 201736.8436.8835.9536.0536.052,928,900
Aug 01, 201736.9637.0936.6836.7236.721,832,500
Jul 31, 201737.0337.2936.7036.9036.901,737,600
Jul 28, 201736.7837.2736.7737.0137.011,183,500
Jul 27, 201737.3637.5136.4536.9836.982,409,200
Jul 26, 201736.7637.5036.7037.1837.183,781,400
Jul 25, 201735.5036.8435.2636.6436.645,680,900
Jul 24, 201734.9835.1034.7635.0735.073,595,400
Jul 21, 201734.9235.1034.8234.9834.981,537,700
Jul 20, 201735.3135.3134.7535.0935.091,578,900
Jul 19, 201734.8935.4034.8335.3235.321,594,800
Jul 18, 201734.6934.8434.5134.8134.811,181,600
Jul 17, 201734.6334.7934.5434.7134.71925,000
Jul 14, 201734.5234.8434.3934.7334.73958,900
Jul 13, 201734.8034.8034.3434.4534.451,009,700
Jul 12, 201734.3734.7834.1934.7334.731,205,000
Jul 11, 201733.8634.2333.8234.1534.151,012,700
Jul 10, 201733.6934.0533.5433.9033.90918,800
Jul 07, 201733.3533.8533.1333.6733.671,588,600
Jul 06, 201733.1333.3932.8533.2833.282,019,800
Jul 05, 201733.1233.3532.9733.2733.271,714,500
Jul 03, 201733.5833.6132.9633.0733.07677,700
Jun 30, 201733.5533.7733.3533.4933.491,210,100
Jun 29, 201733.9534.0833.0333.4433.441,341,200
Jun 28, 201733.9234.2233.5834.0934.091,137,800
Jun 27, 201734.2134.2333.6433.6933.691,064,600
Jun 26, 201734.3634.5234.1734.3034.301,083,400
Jun 23, 201734.2834.4734.2134.2634.262,101,100
Jun 22, 201734.3634.4134.0234.2834.281,122,300
Jun 21, 201734.2234.4433.9634.2734.271,959,900
Jun 20, 201734.2534.6634.0134.0934.091,521,700
Jun 19, 201734.3134.4934.0434.2634.262,862,700
Jun 16, 201734.0834.3733.9034.1834.182,408,000
Jun 15, 201733.9734.4933.6534.1534.151,187,500
Jun 14, 201734.5534.6933.9634.3434.341,247,300
Jun 13, 201734.4634.7434.3534.4034.402,156,000
Jun 12, 201734.4734.5233.5634.2334.233,393,400
Jun 09, 201735.5335.6934.1934.7234.721,375,700
Jun 08, 201735.4135.5435.2035.4435.441,079,000
Jun 07, 201735.4835.6135.2035.3535.351,745,200
Jun 06, 201735.4035.6035.2835.4135.411,357,700
Jun 05, 201735.3135.6535.3135.5235.521,277,900
Jun 02, 201735.0335.4335.0335.2735.271,871,200
Jun 01, 201735.1535.4334.7134.9834.982,589,800
May 31, 201734.9935.4034.8335.1435.144,856,600
May 30, 201734.8735.1234.7134.9334.931,549,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...