CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$17.753
*  
0.048
0.27%
Get CDNS Alerts
*Delayed - data as of Aug. 22, 2014 14:12 ET  -  Find a broker to begin trading CDNS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CDNS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:12  17.70  17.87  17.66  17.753 1,410,846
08/21/2014 17.62 17.88 17.14 17.705 4,063,754
08/20/2014 17.36 17.42 17.15 17.24 2,260,005
08/19/2014 17.19 17.44 17.19 17.39 2,343,936
08/18/2014 17.02 17.27 17.02 17.235 1,455,345
08/15/2014 17.06 17.15 16.8 16.97 1,840,614
08/14/2014 16.88 16.98 16.84 16.93 1,852,915
08/13/2014 16.94 17.1 16.85 16.855 3,984,633
08/12/2014 16.88 16.92 16.79 16.905 3,708,532
08/11/2014 16.87 16.945 16.6701 16.9 3,211,808
08/08/2014 16.9 16.945 16.67 16.81 2,756,042
08/07/2014 17.21 17.26 16.81 16.91 3,873,315
08/06/2014 17.13 17.27 17.08 17.16 4,044,391
08/05/2014 17.21 17.31 17.04 17.2 3,013,422
08/04/2014 17.07 17.32 16.95 17.25 3,181,145
08/01/2014 16.77 17.105 16.6 17.08 4,887,069
07/31/2014 16.94 17.05 16.73 16.83 2,524,904
07/30/2014 16.89 17.07 16.64 17.05 4,514,470
07/29/2014 16.92 17.11 16.82 16.82 3,519,541
07/28/2014 16.84 16.96 16.71 16.93 2,364,715
07/25/2014 17.23 17.27 16.84 16.88 2,278,293
07/24/2014 17.27 17.27 16.93 17.07 2,976,509
07/23/2014 16.97 17.02 16.8 16.93 2,751,760
07/22/2014 16.26 17.32 16.25 17.03 11,177,820
07/21/2014 17.14 17.58 17.11 17.5 4,708,399
07/18/2014 17.34 17.51 17.225 17.24 4,714,814
07/17/2014 17.41 17.5 17.29 17.3 3,770,306
07/16/2014 17.41 17.66 17.23 17.475 3,769,053
07/15/2014 17.28 17.47 17.21 17.36 2,879,680
07/14/2014 17.19 17.31 17.12 17.3 2,407,806
07/11/2014 17.05 17.14 16.9 17.07 1,950,217
07/10/2014 16.96 17.24 16.82 17.08 2,778,088
07/09/2014 17.28 17.35 17.03 17.11 2,300,223
07/08/2014 17.49 17.49 16.84 17.22 4,453,007
07/07/2014 17.51 17.66 17.45 17.48 1,704,764
07/03/2014 17.52 17.58 17.45 17.56 1,067,214
07/02/2014 17.5 17.6 17.38 17.43 1,595,401
07/01/2014 17.55 17.63 17.45 17.56 2,748,868
06/30/2014 17.31 17.5 17.3 17.49 2,393,670
06/27/2014 17.36 17.55 17.28 17.34 2,366,644
06/26/2014 17.37 17.42 17.31 17.39 2,234,655
06/25/2014 17.06 17.43 16.91 17.41 4,630,261
06/24/2014 17.37 17.44 17.09 17.13 3,671,226
06/23/2014 17.08 17.43 17.05 17.38 3,261,184
06/20/2014 16.97 17.17 16.84 17.12 6,000,205
06/19/2014 16.88 16.99 16.78 16.89 2,033,347
06/18/2014 17 17.0825 16.75 16.9 3,017,125
06/17/2014 16.78 16.995 16.631 16.93 4,341,995
06/16/2014 16.83 16.95 16.745 16.81 3,316,679
06/13/2014 16.81 16.96 16.81 16.88 2,667,131
06/12/2014 16.99 17.07 16.68 16.73 2,988,300
06/11/2014 17.02 17.095 16.97 17.04 1,753,731
06/10/2014 17 17.14 16.97 17.05 1,646,149
06/09/2014 16.99 17.24 16.99 17.05 3,317,551
06/06/2014 16.61 17.15 16.56 17.06 5,295,878
06/05/2014 16.53 16.62 16.43 16.57 5,941,684
06/04/2014 16.43 16.69 16.36 16.5 2,707,384
06/03/2014 16.56 16.63 16.35 16.44 3,820,111
06/02/2014 16.71 16.74 16.41 16.57 4,875,640
05/30/2014 16.82 16.88 16.58 16.69 2,716,679
05/29/2014 16.94 16.99 16.77 16.8 2,204,384
05/28/2014 16.9 16.97 16.74 16.87 2,864,054
05/27/2014 16.89 17.17 16.75 16.92 4,325,842
05/23/2014 16.72 16.94 16.62 16.94 2,717,938
05/22/2014 16.54 16.85 16.51 16.76 3,094,897
05/21/2014 16.3 16.62 16.3 16.54 4,403,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?