CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$19.92
*  
0.19
0.94%
Get CDNS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CDNS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CDNS Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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.
16:00  20.05  20.18  19.87  19.92 4,248,753
05/28/2015 20.05 20.18 19.87 19.92 4,252,782
05/27/2015 19.97 20.16 19.89 20.11 6,930,201
05/26/2015 19.83 19.94 19.75 19.885 6,696,672
05/22/2015 19.75 19.98 19.73 19.9 8,147,677
05/21/2015 19.53 19.85 19.45 19.82 5,569,859
05/20/2015 19.46 19.74 19.39 19.56 4,943,246
05/19/2015 19.46 19.6 19.33 19.4 3,157,600
05/18/2015 19.24 19.49 19.1 19.48 4,116,163
05/15/2015 19.24 19.31 19.135 19.2 3,508,652
05/14/2015 19.11 19.32 19.05 19.26 3,614,972
05/13/2015 19.08 19.22 18.95 18.99 3,737,842
05/12/2015 19.09 19.13 18.85 19 3,458,589
05/11/2015 19.19 19.24 19.07 19.14 3,430,492
05/08/2015 19.16 19.33 19.1 19.18 4,974,024
05/07/2015 18.65 19.02 18.4226 18.98 4,431,747
05/06/2015 18.68 18.71 18.47 18.64 3,899,614
05/05/2015 18.78 18.84 18.55 18.585 4,733,604
05/04/2015 18.97 19.19 18.8052 18.87 4,883,143
05/01/2015 18.73 19.09 18.705 18.96 5,079,603
04/30/2015 18.84 19 18.59 18.65 5,531,306
04/29/2015 19.33 19.53 18.89 18.93 9,513,267
04/28/2015 19.44 19.825 19.15 19.42 11,954,520
04/27/2015 19.03 19.24 18.73 18.76 5,528,533
04/24/2015 19.31 19.33 18.93 18.99 4,016,240
04/23/2015 19.27 19.34 19.14 19.22 4,587,888
04/22/2015 18.91 19.32 18.73 19.3 4,581,273
04/21/2015 18.73 18.85 18.61 18.83 3,434,821
04/20/2015 17.765 18.71 17.765 18.64 3,648,493
04/17/2015 18.5 18.55 18.315 18.43 4,145,383
04/16/2015 18.71 18.79 18.581 18.6 3,168,112
04/15/2015 18.7 18.86 18.57 18.73 4,048,573
04/14/2015 19.02 19.1 18.63 18.65 4,207,740
04/13/2015 19.09 19.335 19.04 19.07 5,153,665
04/10/2015 19.08 19.5 18.97 19.055 11,189,090
04/09/2015 19 19.17 18.815 19.02 6,509,675
04/08/2015 18.72 19.41 18.69 19.07 7,943,448
04/07/2015 18.46 18.78 18.31 18.65 5,759,933
04/06/2015 18.41 18.58 18.29 18.46 5,236,139
04/02/2015 18.4 18.66 18.32 18.5 1,957,320
04/01/2015 18.44 18.48 18.2 18.39 3,222,521
03/31/2015 18.32 18.5 18.09 18.44 3,260,186
03/30/2015 17.99 18.56 17.88 18.44 2,809,642
03/27/2015 17.99 18.11 17.83 18.08 1,988,542
03/26/2015 17.88 18.11 17.67 18 3,242,355
03/25/2015 18.53 18.58 17.99 17.99 2,703,863
03/24/2015 18.53 18.64 18.36 18.49 2,661,490
03/23/2015 18.66 18.68 18.51 18.525 1,772,407
03/20/2015 17.94 18.865 17.94 18.66 4,180,278
03/19/2015 18.62 18.74 18.56 18.6 1,876,712
03/18/2015 18.3 18.82 18.28 18.63 2,194,476
03/17/2015 18.45 18.57 18.29 18.39 2,748,903
03/16/2015 18.19 18.58 18.04 18.52 3,906,104
03/13/2015 17.97 18.19 17.78 18.115 4,622,982
03/12/2015 17.81 17.95 17.648 17.95 963,314
03/11/2015 17.85 17.92 17.65 17.83 2,228,493
03/10/2015 18.06 18.12 17.8 17.84 1,663,643
03/09/2015 18.08 18.23 17.916 18.205 1,792,700
03/06/2015 18.13 18.2 17.92 18.09 3,005,002
03/05/2015 18.48 18.49 18.1 18.21 3,766,862
03/04/2015 18.4 18.55 18.32 18.43 2,419,889
03/03/2015 18.52 18.588 18.35 18.45 1,275,779
03/02/2015 18.41 18.64 18.41 18.59 2,015,679
02/27/2015 18.47 18.48 18.24 18.355 2,473,558
*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?