CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201845.3945.6945.0145.5745.57796,108
Sep 21, 201845.7945.9345.4445.5345.533,650,300
Sep 20, 201845.2445.8445.1445.7545.751,405,700
Sep 19, 201845.2245.3344.6945.0345.031,137,000
Sep 18, 201845.3245.6445.2045.2245.221,600,800
Sep 17, 201846.1646.4145.3445.3745.371,492,700
Sep 14, 201846.1146.6646.1146.2646.261,220,200
Sep 13, 201846.0446.4745.9046.3146.311,454,700
Sep 12, 201846.3446.4445.7945.8745.871,751,000
Sep 11, 201846.3446.6746.2446.4646.462,074,700
Sep 10, 201846.6946.7946.3946.4946.491,211,400
Sep 07, 201846.4146.7046.2246.4446.441,552,000
Sep 06, 201846.6046.9246.3246.5446.541,922,500
Sep 05, 201846.6146.7245.7046.5346.531,702,100
Sep 04, 201846.9147.2746.4246.6446.642,050,900
Aug 31, 201846.8947.4046.7447.0447.041,254,400
Aug 30, 201847.0847.3146.9847.0647.061,494,200
Aug 29, 201847.0547.3946.9847.2647.261,450,400
Aug 28, 201847.0047.1846.6746.9146.91793,300
Aug 27, 201846.9847.1746.7046.8446.841,141,800
Aug 24, 201846.6246.9446.5446.8246.82888,400
Aug 23, 201845.6246.7445.5846.3746.371,475,900
Aug 22, 201845.4045.8345.2545.7545.75701,800
Aug 21, 201845.1245.6445.1145.4045.401,257,100
Aug 20, 201845.2045.3644.8345.0845.081,095,000
Aug 17, 201845.2245.3844.6945.1845.18978,200
Aug 16, 201845.5845.7345.2745.3745.371,379,300
Aug 15, 201845.6145.8245.1045.4445.441,520,000
Aug 14, 201845.6646.1045.4246.0046.001,345,700
Aug 13, 201845.3145.6845.0945.3645.362,240,000
Aug 10, 201845.1245.5245.0445.2045.20835,700
Aug 09, 201845.1945.5844.9745.3345.331,080,200
Aug 08, 201845.0745.3344.8645.0745.071,275,500
Aug 07, 201845.0845.4745.0445.1645.16926,100
Aug 06, 201844.7445.3044.6145.0945.09962,300
Aug 03, 201844.8144.9644.3844.7744.77777,000
Aug 02, 201843.6844.7443.5744.7044.701,599,500
Aug 01, 201844.2144.5843.8743.9943.991,948,900
Jul 31, 201844.2044.4843.8344.0944.091,928,200
Jul 30, 201845.0245.2943.8643.9143.911,848,600
Jul 27, 201846.2546.4544.8345.2445.241,527,700
Jul 26, 201846.8146.9946.2346.2646.262,199,900
Jul 25, 201845.6046.8245.5646.8046.802,340,900
Jul 24, 201845.8046.5545.2445.5045.503,037,500
Jul 23, 201844.9845.2144.8145.1545.151,359,100
Jul 20, 201845.1545.6045.0045.1445.141,667,700
Jul 19, 201845.2745.5244.8845.2345.23850,000
Jul 18, 201845.5645.7245.2545.5245.52994,400
Jul 17, 201844.8345.7644.8145.6645.661,642,900
Jul 16, 201845.3145.3744.9745.0745.07756,600
Jul 13, 201845.6745.7345.2045.2945.29978,400
Jul 12, 201844.7745.6444.7745.5745.571,375,400
Jul 11, 201844.5244.6744.2844.6044.601,023,600
Jul 10, 201844.7144.9444.5444.7844.781,420,400
Jul 09, 201845.1045.3844.5344.8744.871,637,200
Jul 06, 201844.5445.0444.5244.8844.881,539,900
Jul 05, 201843.9644.4743.7344.4644.461,677,100
Jul 03, 201844.0444.3643.7843.8143.81809,500
Jul 02, 201842.9543.7942.8443.7743.771,202,300
Jun 29, 201843.2443.5343.0943.3143.311,563,900
Jun 28, 201842.7243.1842.4943.1043.101,209,100
Jun 27, 201843.6044.1142.8542.8642.862,326,500
Jun 26, 201843.3543.7943.2743.5343.532,891,400
Jun 25, 201843.5443.7942.9643.3443.341,792,900
Jun 22, 201844.9245.0043.8643.8743.872,836,700
Jun 21, 201845.2245.4644.8244.9044.901,626,700
Jun 20, 201844.8745.3844.8745.2045.201,813,500
Jun 19, 201844.6944.9744.4044.9244.921,505,900
Jun 18, 201844.7045.2344.2045.1845.181,450,200
Jun 15, 201844.9145.1444.4645.0245.023,130,000
Jun 14, 201844.8445.1744.6044.9444.941,596,500
Jun 13, 201844.4044.8044.3744.5844.582,341,900
Jun 12, 201844.2044.5344.1344.5144.511,589,600
Jun 11, 201844.1444.3343.9144.2544.251,037,100
Jun 08, 201843.9244.1543.6644.0744.071,479,600
Jun 07, 201844.0644.5043.7944.0844.083,378,900
Jun 06, 201843.8644.1843.7544.1244.121,315,600
Jun 05, 201843.2143.7543.1943.6943.691,889,600
Jun 04, 201843.4143.5842.8843.4243.421,306,200
Jun 01, 201842.7143.2642.6743.2143.211,489,700
May 31, 201842.1542.8042.0542.4542.454,283,900
May 30, 201842.2042.5542.0242.1642.162,240,000
May 29, 201842.0242.2941.8242.0142.011,635,300
May 25, 201842.0942.2941.9642.2442.241,921,400
May 24, 201842.2142.4341.8442.2342.232,860,800
May 23, 201841.7242.3441.5442.3342.331,863,300
May 22, 201842.0342.6342.0142.0542.053,104,900
May 21, 201841.9942.1341.7742.0142.012,083,500
May 18, 201841.4541.8941.1741.8041.802,664,100
May 17, 201840.9741.7540.9041.5241.522,409,100
May 16, 201841.1641.2840.8841.0341.032,787,000
May 15, 201841.8341.9640.9241.0841.083,196,700
May 14, 201842.3742.5442.0042.1942.193,880,000
May 11, 201842.2742.4742.0642.2542.251,911,700
May 10, 201841.8642.2841.5642.2342.233,097,400
May 09, 201841.0041.8940.9641.7641.761,586,700
May 08, 201840.8941.2040.6640.9040.903,765,300
May 07, 201840.8441.2740.8441.0741.072,967,100
May 04, 201840.1540.8839.9540.8040.802,009,900
May 03, 201839.7040.3239.5840.2540.252,312,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...