Home > Quotes > CDNS > Historical Prices
CDNS

Historical Stock Prices

$14.54
*  
0.18
  negative  
1.25%
Get CDNS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 14.37 14.55 14.35 14.54 1,943,334
05/16/2013 14.14 14.43 14.14 14.36 3,153,658
05/15/2013 14.08 14.26 14.03 14.15 1,654,462
05/14/2013 14.02 14.19 13.97 14.09 1,435,824
05/13/2013 14.14 14.15 13.95 13.99 2,025,066
05/10/2013 13.84 13.98 13.81 13.94 1,190,460
05/09/2013 13.87 13.93 13.79 13.8 1,191,187
05/08/2013 13.84 13.93 13.8 13.9 1,334,126
05/07/2013 13.85 13.94 13.79 13.89 2,634,185
05/06/2013 13.86 13.91 13.73 13.84 2,335,899
05/03/2013 13.92 14.025 13.89 13.89 1,168,574
05/02/2013 13.71 13.88 13.7 13.82 1,381,486
05/01/2013 13.82 14.01 13.71 13.72 2,224,688
04/30/2013 13.8 13.91 13.67 13.8 2,241,153
04/29/2013 13.73 13.89 13.569 13.84 2,344,147
04/26/2013 13.75 13.86 13.6 13.65 2,838,941
04/25/2013 12.86 13.82 12.85 13.72 11,329,090
04/24/2013 12.65 12.76 12.53 12.72 3,418,725
04/23/2013 12.6 12.74 12.52 12.67 1,219,215
04/22/2013 12.43 12.6 12.33 12.56 1,779,091
04/19/2013 12.58 12.59 12.36 12.4 1,498,958
04/18/2013 12.7 12.7 12.51 12.54 2,056,019
04/17/2013 12.96 12.96 12.59 12.66 4,015,336
04/16/2013 13.18 13.21 12.96 12.98 3,743,443
04/15/2013 13.33 13.33 13.01 13.1 5,996,579
04/12/2013 13.33 13.4 13.2 13.36 1,236,504
04/11/2013 13.47 13.5 13.3 13.33 2,083,377
04/10/2013 13.31 13.53 13.31 13.509 1,286,080
04/09/2013 13.3 13.38 13.1887 13.32 1,687,039
04/08/2013 13.26 13.32 13.17 13.31 1,367,635
04/05/2013 13.27 13.3 13.115 13.27 2,381,332
04/04/2013 13.27 13.47 13.18 13.42 1,861,718
04/03/2013 13.56 13.6 13.222 13.24 2,534,552
04/02/2013 13.66 13.8 13.54 13.56 1,150,282
04/01/2013 13.96 13.96 13.59 13.62 2,412,167
03/28/2013 13.84 13.93 13.78 13.93 1,554,335
03/27/2013 13.68 13.91 13.63 13.81 2,797,670
03/26/2013 13.68 13.75 13.55 13.74 2,823,687
03/25/2013 13.39 13.715 13.24 13.64 6,089,964
03/22/2013 13.36 13.46 13.15 13.32 2,613,230
03/21/2013 13.29 13.41 13.22 13.361 2,147,300
03/20/2013 13.47 13.56 13.32 13.39 2,530,240
03/19/2013 13.61 13.625 13.23 13.37 5,422,599
03/18/2013 13.69 13.84 12.57 13.6 4,805,999
03/15/2013 14.09 14.11 13.85 13.92 2,534,200
03/14/2013 14.1 14.2 14.02 14.095 2,532,685
03/13/2013 14.04 14.14 13.955 14.1 2,879,290
03/12/2013 14.09 14.24 13.86 14.05 8,633,955
03/11/2013 14.48 14.62 14.34 14.58 3,096,476
03/08/2013 14.67 14.67 14.32 14.48 4,162,726
03/07/2013 14.67 14.7 14.53 14.56 6,813,296
03/06/2013 14.65 14.81 14.64 14.7 2,875,351
03/05/2013 14.39 14.66 14.36 14.64 4,441,630
03/04/2013 13.92 14.31 13.89 14.31 3,797,175
03/01/2013 14.04 14.07 13.61 13.94 6,134,015
02/28/2013 14.2 14.23 14.1 14.16 3,911,462
02/27/2013 13.99 14.34 13.95 14.2 3,954,419
02/26/2013 14.19 14.23 13.92 14.01 4,283,917
02/25/2013 14.42 14.54 14.18 14.19 2,041,541
02/22/2013 14.27 14.42 14.23 14.36 1,574,366
02/21/2013 14.14 14.44 14.13 14.23 4,932,538
02/20/2013 14.19 14.23 14.02 14.13 2,683,840
02/19/2013 14.23 14.32 14.14 14.25 2,447,680
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.