CDNS

Historical Stock Prices

$20.14
*  
0.20
1%
Get CDNS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CDNS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 19.87 20.445 19.87 20.14 1,985,178
08/27/2015 19.74 19.96 19.55 19.94 2,740,078
08/26/2015 19.17 19.59 18.7 19.51 2,509,743
08/25/2015 19.6 19.6 18.73 18.75 2,461,077
08/24/2015 18.77 19.745 18.133 19 3,238,208
08/21/2015 20.32 20.41 19.8 19.8 2,478,249
08/20/2015 21.48 21.48 20.46 20.47 2,261,916
08/19/2015 21.43 21.86 21.38 21.63 2,236,858
08/18/2015 21.57 21.75 21.45 21.62 1,846,942
08/17/2015 21.54 21.85 21.39 21.8 1,587,982
08/14/2015 21.3 21.59 21.2675 21.56 1,684,421
08/13/2015 21.18 21.54 21.18 21.35 1,503,718
08/12/2015 21.11 21.26 20.82 21.25 1,878,490
08/11/2015 21.25 21.55 21.17 21.35 3,716,689
08/10/2015 20.91 21.445 20.87 21.38 2,106,189
08/07/2015 20.81 20.93 20.75 20.9 1,253,806
08/06/2015 21.1 21.26 20.67 20.8 1,406,610
08/05/2015 21.05 21.28 21.05 21.1 1,981,566
08/04/2015 20.98 21.0601 20.89 20.94 1,705,505
08/03/2015 20.92 20.99 20.8 20.98 1,914,688
07/31/2015 20.95 21.12 20.84 20.97 1,618,423
07/30/2015 20.89 21.02 20.82 20.93 2,784,590
07/29/2015 20.8 21 20.66 20.97 3,201,617
07/28/2015 19.66 21.141 19.51 20.79 11,387,520
07/27/2015 19 19.17 18.88 18.97 2,644,509
07/24/2015 19.28 19.41 19.06 19.16 1,506,402
07/23/2015 19.56 19.67 19.26 19.3 2,977,142
07/22/2015 19.63 19.76 19.43 19.49 4,814,267
07/21/2015 19.91 19.96 19.74 19.8 2,179,437
07/20/2015 19.59 20.04 19.53 19.94 3,152,530
07/17/2015 19.47 19.58 19.34 19.54 3,923,945
07/16/2015 19.73 19.87 19.53 19.56 3,123,644
07/15/2015 19.7 19.79 19.52 19.69 2,347,914
07/14/2015 19.78 19.83 19.68 19.69 2,666,935
07/13/2015 19.72 19.82 19.6 19.79 2,068,799
07/10/2015 19.59 19.715 19.45 19.58 2,085,255
07/09/2015 19.43 19.61 19.12 19.45 3,073,768
07/08/2015 19.1 19.26 19.08 19.22 2,673,425
07/07/2015 19.4 19.43 18.97 19.27 1,690,007
07/06/2015 19.19 19.425 19.1 19.38 2,279,900
07/02/2015 19.5 19.535 19.27 19.36 1,114,757
07/01/2015 19.81 19.9599 19.375 19.49 2,184,300
06/30/2015 19.63 19.74 19.43 19.66 2,672,759
06/29/2015 19.88 19.92 19.47 19.49 2,021,934
06/26/2015 20.11 20.18 19.935 20.04 1,940,305
06/25/2015 20.05 20.16 20.02 20.14 1,968,228
06/24/2015 20.03 20.07 19.82 20.03 3,023,601
06/23/2015 20.14 20.18 20 20.05 3,140,729
06/22/2015 20.19 20.245 20.09 20.15 1,626,782
06/19/2015 19.83 20.19 19.75 20.07 1,480,550
06/18/2015 20 20.25 19.89 20.16 2,503,393
06/17/2015 19.94 20.13 19.87 20.02 3,189,049
06/16/2015 19.75 19.92 19.69 19.86 2,751,455
06/15/2015 19.68 19.85 19.45 19.82 2,639,082
06/12/2015 19.69 19.88 19.65 19.85 1,920,645
06/11/2015 19.92 19.96 19.63 19.75 5,136,383
06/10/2015 19.8 20.02 19.76 19.84 4,315,792
06/09/2015 20 20 19.64 19.71 4,011,228
06/08/2015 20.34 20.35 19.77 20 4,792,797
06/05/2015 20.06 20.506 19.94 20.39 5,449,515
06/04/2015 20.14 20.24 19.92 20.13 4,287,145
06/03/2015 20.05 20.28 19.94 20.225 4,270,234
06/02/2015 19.72 20.03 19.67 19.95 3,208,374
06/01/2015 20 20.02 19.62 19.81 2,699,483
05/29/2015 19.94 19.94 19.69 19.79 2,341,140
05/28/2015 20.05 20.18 19.87 19.92 4,252,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?