CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201966.0967.0465.3765.5465.541,571,100
Sep 12, 201965.8167.5965.8166.1566.151,803,600
Sep 11, 201965.8366.3865.2565.4765.471,860,300
Sep 10, 201967.8568.3065.0465.7765.772,319,100
Sep 09, 201970.4570.4567.7968.4168.411,681,100
Sep 06, 201970.6070.9469.8970.0070.001,559,800
Sep 05, 201969.4470.9068.8570.6170.611,600,100
Sep 04, 201969.0969.4968.2168.5068.501,671,400
Sep 03, 201967.8268.5167.5168.1468.142,136,000
Aug 30, 201969.5169.5768.2168.4868.481,665,900
Aug 29, 201967.7669.3867.6769.0269.022,105,000
Aug 28, 201966.4367.2966.0366.8266.821,751,600
Aug 27, 201968.2568.3366.8267.1167.112,491,600
Aug 26, 201967.7768.0467.2767.7967.792,715,900
Aug 23, 201969.3369.6166.5566.8166.812,234,900
Aug 22, 201970.1871.1169.1069.8169.811,915,100
Aug 21, 201969.4870.4068.9169.6969.691,599,800
Aug 20, 201969.3769.6668.5068.7968.791,586,600
Aug 19, 201970.5970.7069.0669.6069.601,146,000
Aug 16, 201969.0569.4968.5069.3269.321,420,200
Aug 15, 201967.9268.4267.3068.1468.141,662,600
Aug 14, 201969.4269.8767.2967.7367.731,883,300
Aug 13, 201968.6071.1368.4170.9770.972,277,800
Aug 12, 201969.9570.0368.3968.7268.721,484,300
Aug 09, 201970.8371.2969.0470.2470.241,200,300
Aug 08, 201969.5171.6769.5071.3971.391,980,800
Aug 07, 201968.2569.2067.7768.9368.932,122,700
Aug 06, 201968.1569.4068.0569.1569.152,132,700
Aug 05, 201969.5069.6066.9867.5067.502,771,300
Aug 02, 201972.3272.9970.6671.2771.271,802,400
Aug 01, 201973.9175.3472.6473.0473.042,114,200
Jul 31, 201975.7375.8373.1273.9173.911,660,400
Jul 30, 201975.7076.2775.2375.5475.541,153,600
Jul 29, 201976.0176.4474.5476.3576.351,427,300
Jul 26, 201976.1976.7775.7675.9175.911,948,000
Jul 25, 201975.6977.0875.3876.0476.042,296,200
Jul 24, 201974.0176.0073.7175.7975.792,229,200
Jul 23, 201971.9974.4371.1074.2774.273,923,700
Jul 22, 201973.4073.8572.4972.6672.663,769,900
Jul 19, 201974.8074.9272.8772.9272.922,148,100
Jul 18, 201974.0075.0473.6274.7274.722,865,800
Jul 17, 201974.7575.4174.2974.3574.351,778,300
Jul 16, 201975.0575.4574.6774.6974.691,924,500
Jul 15, 201975.5375.5374.7275.2075.201,483,900
Jul 12, 201975.1775.5173.9575.0275.021,786,200
Jul 11, 201975.5575.5674.7575.2075.201,904,200
Jul 10, 201974.8475.6074.5875.1075.101,738,900
Jul 09, 201973.8574.5773.5474.4974.491,918,200
Jul 08, 201974.0874.4673.7474.3774.371,341,900
Jul 05, 201974.2074.4372.8874.4174.411,244,800
Jul 03, 201974.2575.0274.0274.8174.811,854,900
Jul 02, 201973.3574.0273.2974.0274.021,966,400
Jul 01, 201972.5673.5372.3873.3573.352,043,100
Jun 28, 201970.3970.9369.9570.8170.813,560,800
Jun 27, 201969.9970.4869.9570.1770.171,451,900
Jun 26, 201969.9870.7669.6369.8469.841,798,100
Jun 25, 201971.0471.6669.3669.4369.432,035,200
Jun 24, 201971.5771.8870.5771.2871.281,960,700
Jun 21, 201972.5072.8771.1671.3771.372,885,700
Jun 20, 201972.5273.0972.2172.6772.673,027,700
Jun 19, 201969.3571.6169.2271.4471.443,280,200
Jun 18, 201968.3369.3768.0769.2169.212,226,700
Jun 17, 201967.9068.4167.3167.5567.552,149,900
Jun 14, 201968.0068.0067.0867.7267.722,064,300
Jun 13, 201969.9870.0867.8968.1068.102,336,200
Jun 12, 201968.1469.5168.0069.3569.352,270,900
Jun 11, 201967.8368.3367.3868.2068.202,760,000
Jun 10, 201966.2067.3165.8567.1767.172,039,600
Jun 07, 201964.8765.9464.8565.5765.571,726,700
Jun 06, 201964.7064.8563.6664.6964.692,461,700
Jun 05, 201964.0764.8463.8664.5064.502,572,700
Jun 04, 201962.5763.5562.2263.2263.224,211,600
Jun 03, 201963.3163.8061.3261.7061.702,636,100
May 31, 201963.4564.2763.1363.5763.572,349,300
May 30, 201964.0164.7963.8264.3264.321,360,500
May 29, 201963.4464.1862.8263.7563.752,704,200
May 28, 201964.1665.1363.4663.9263.923,914,500
May 24, 201963.8964.3363.7863.9463.942,100,300
May 23, 201964.2164.3063.3163.7263.722,613,000
May 22, 201965.0265.1464.4464.7264.722,697,900
May 21, 201965.4065.7865.1765.3565.352,708,800
May 20, 201967.3767.4064.3864.6264.623,520,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...