U.S. Markets open in 29 mins.

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.78+0.51 (+1.33%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201738.5038.8638.3438.7838.783,954,800
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, 201738.4338.5138.2338.2438.241,036,000
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, 20170.000.000.000.000.00-
Aug 10, 20170.000.000.000.000.00-
Aug 09, 20170.000.000.000.000.00-
Aug 08, 20170.000.000.000.000.00-
Aug 07, 20170.000.000.000.000.00-
Aug 04, 20170.000.000.000.000.00-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20170.000.000.000.000.00-
Aug 01, 20170.000.000.000.000.00-
Jul 31, 20170.000.000.000.000.00-
Jul 28, 20170.000.000.000.000.00-
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20170.000.000.000.000.00-
Jul 25, 20170.000.000.000.000.00-
Jul 24, 20170.000.000.000.000.00-
Jul 21, 20170.000.000.000.000.00-
Jul 20, 20170.000.000.000.000.00-
Jul 19, 20170.000.000.000.000.00-
Jul 18, 20170.000.000.000.000.00-
Jul 17, 20170.000.000.000.000.00-
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.000.000.000.000.00-
Jul 12, 20170.000.000.000.000.00-
Jul 11, 20170.000.000.000.000.00-
Jul 10, 20170.000.000.000.000.00-
Jul 07, 20170.000.000.000.000.00-
Jul 06, 201733.1333.3932.8533.2833.282,019,800
Jul 05, 201733.1233.3532.9733.2733.271,714,500
Jul 03, 20170.000.000.000.000.00-
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20170.000.000.000.000.00-
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 20170.000.000.000.000.00-
Jun 21, 20170.000.000.000.000.00-
Jun 20, 20170.000.000.000.000.00-
Jun 19, 20170.000.000.000.000.00-
Jun 16, 20170.000.000.000.000.00-
Jun 15, 20170.000.000.000.000.00-
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20170.000.000.000.000.00-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 20170.000.000.000.000.00-
Jun 01, 20170.000.000.000.000.00-
May 31, 20170.000.000.000.000.00-
May 30, 20170.000.000.000.000.00-
May 26, 20170.000.000.000.000.00-
May 25, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 20170.000.000.000.000.00-
May 22, 20170.000.000.000.000.00-
May 19, 20170.000.000.000.000.00-
May 18, 20170.000.000.000.000.00-
May 17, 20170.000.000.000.000.00-
May 16, 20170.000.000.000.000.00-
May 15, 20170.000.000.000.000.00-
May 12, 20170.000.000.000.000.00-
May 11, 20170.000.000.000.000.00-
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 20170.000.000.000.000.00-
May 04, 20170.000.000.000.000.00-
May 03, 20170.000.000.000.000.00-
May 02, 20170.000.000.000.000.00-
May 01, 20170.000.000.000.000.00-
Apr 28, 20170.000.000.000.000.00-
Apr 27, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...