CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201839.1139.4638.8139.1639.161,897,900
Feb 15, 201838.7839.2138.3039.0739.072,546,200
Feb 14, 201837.5538.7237.4238.6338.632,723,700
Feb 13, 201839.1339.1337.5437.9037.902,561,100
Feb 12, 201837.9538.8437.9338.6038.602,422,400
Feb 09, 201837.3338.0236.2337.6837.683,471,600
Feb 08, 201838.4838.5036.7936.8236.823,622,400
Feb 07, 201837.9139.7237.6138.5738.572,765,400
Feb 06, 201838.7339.6637.7839.5839.584,281,900
Feb 05, 201840.9341.4139.2739.2939.293,299,100
Feb 02, 201842.0442.1541.0841.1041.103,802,900
Feb 01, 201844.4045.2541.9042.2342.237,211,400
Jan 31, 201844.0645.0343.9244.8644.863,580,600
Jan 30, 201844.3644.7143.8243.9843.982,258,100
Jan 29, 201845.5645.7544.4844.5644.561,965,600
Jan 26, 201845.1745.8144.6745.8045.801,529,400
Jan 25, 201845.5845.9544.7744.8644.861,571,100
Jan 24, 201845.8946.0045.3645.3845.381,552,100
Jan 23, 201845.6045.9445.5045.7545.751,531,400
Jan 22, 201845.5245.8645.2545.6945.691,452,800
Jan 19, 201845.0045.7444.8445.6045.602,147,900
Jan 18, 201844.9145.0844.7244.9444.941,633,400
Jan 17, 201844.6645.0644.5144.8644.862,167,800
Jan 16, 201845.2245.4144.2044.2844.282,219,300
Jan 12, 201844.9845.1644.6445.0745.071,204,400
Jan 11, 201844.9045.1444.7744.8744.871,172,800
Jan 10, 201844.8945.1744.5744.8444.841,367,300
Jan 09, 201845.0045.2744.6245.0745.071,693,200
Jan 08, 201843.9545.0543.9244.9244.922,005,700
Jan 05, 201843.7844.2043.6743.9943.992,215,200
Jan 04, 201843.1943.9343.0843.5843.583,178,400
Jan 03, 201842.1642.9542.0542.9342.932,144,800
Jan 02, 201842.0042.2141.7142.0542.051,935,300
Dec 29, 201742.3142.4941.8141.8241.821,633,000
Dec 28, 201742.3742.4142.0442.2942.291,325,800
Dec 27, 201742.1042.3741.9042.2542.251,053,000
Dec 26, 201741.9942.2641.7441.9741.97980,100
Dec 22, 201742.3942.3941.9542.2642.261,239,500
Dec 21, 201743.2543.3942.4042.4842.481,532,500
Dec 20, 201743.9443.9443.1143.2143.211,836,700
Dec 19, 201743.4744.1043.4243.7643.763,319,100
Dec 18, 201744.1744.4643.3543.5643.563,283,200
Dec 15, 201743.3143.8542.9943.6843.6816,057,300
Dec 14, 201743.1443.5943.0443.1943.193,613,200
Dec 13, 201743.3143.5443.0243.0643.063,443,400
Dec 12, 201743.4343.6443.1143.2943.291,920,100
Dec 11, 201743.6943.8843.3843.5043.501,394,900
Dec 08, 201743.8043.9643.4343.5643.561,583,300
Dec 07, 201742.9643.5842.9643.5543.552,110,500
Dec 06, 201742.4643.0142.3842.9042.902,088,200
Dec 05, 201742.4143.4542.2342.6742.672,302,900
Dec 04, 201743.9543.9542.4042.4242.421,910,800
Dec 01, 201743.6644.0842.7943.7243.721,755,800
Nov 30, 201743.5644.0343.4143.9143.913,407,700
Nov 29, 201745.0445.1543.1443.1643.162,801,600
Nov 28, 201745.2845.4145.0145.1945.191,341,700
Nov 27, 201745.5145.5144.9945.1445.142,064,000
Nov 24, 201745.1445.6445.0645.6045.60474,300
Nov 22, 201745.4145.4944.9645.0045.00876,800
Nov 21, 201745.0445.4844.9245.3345.331,054,500
Nov 20, 201744.5845.1644.5644.8544.852,015,900
Nov 17, 201744.8745.1044.4144.5844.581,813,600
Nov 16, 201744.5745.3944.4244.8644.863,005,200
Nov 15, 201744.5244.6744.0144.3244.321,728,600
Nov 14, 201744.5244.8344.3644.7744.772,674,700
Nov 13, 201743.8344.6943.8344.6744.671,644,500
Nov 10, 201743.5144.1643.4144.0444.042,761,600
Nov 09, 201743.9044.1943.2043.5543.552,664,600
Nov 08, 201744.2544.3943.9844.0744.072,002,200
Nov 07, 201744.4044.6744.0444.3044.301,631,300
Nov 06, 201744.0044.3443.6944.2944.291,739,100
Nov 03, 201743.8243.9243.6143.9043.901,359,000
Nov 02, 201743.3843.8443.0843.7943.791,888,600
Nov 01, 201743.4743.6242.9643.0143.012,123,800
Oct 31, 201742.9143.1942.7143.1643.162,043,800
Oct 30, 201743.1143.2142.6342.9042.901,471,600
Oct 27, 201741.8543.2341.3543.0843.082,119,200
Oct 26, 201742.3742.8842.2642.7242.721,842,400
Oct 25, 201742.2342.4241.8542.2242.222,544,700
Oct 24, 201742.1642.3341.9342.3142.312,299,600
Oct 23, 201742.4742.5642.0942.1542.151,403,900
Oct 20, 201741.9942.4541.8342.2842.281,861,900
Oct 19, 201741.6641.8741.3241.8141.811,201,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...