CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$18.87
*  
0.04
0.21%
Get CDNS Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CDNS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CDNS After Hours
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.79  19.03  18.73  18.87 879,940
11/26/2014 18.84 18.9 18.705 18.83 1,045,048
11/25/2014 18.7 18.875 18.59 18.82 1,878,142
11/24/2014 18.4 18.63 18.32 18.62 1,744,632
11/21/2014 18.5 18.52 18.3 18.44 1,875,293
11/20/2014 18.07 18.495 18.03 18.32 5,981,489
11/19/2014 18.39 18.39 18.11 18.16 1,472,007
11/18/2014 18.09 18.42 18.09 18.34 1,930,872
11/17/2014 18.47 18.48 18.025 18.085 3,188,679
11/14/2014 18.37 18.58 18.23 18.485 1,408,969
11/13/2014 18.49 18.5 18.28 18.4 2,583,230
11/12/2014 18.51 18.6 18.32 18.56 1,802,854
11/11/2014 18.52 18.82 18.52 18.58 1,649,123
11/10/2014 18.49 18.795 18.43 18.675 2,462,687
11/07/2014 18.19 18.57 18.05 18.515 2,947,899
11/06/2014 18 18.23 18 18.23 1,401,332
11/05/2014 18.24 18.25 17.9 17.975 1,455,822
11/04/2014 18.16 18.32 18 18.09 2,223,295
11/03/2014 17.92 18.34 17.89 18.17 3,510,955
10/31/2014 17.8 17.99 17.685 17.95 2,933,401
10/30/2014 17.45 17.57 17.26 17.57 5,398,424
10/29/2014 17.47 17.63 17.34 17.49 3,296,792
10/28/2014 17.37 17.8 17.15 17.51 6,423,129
10/27/2014 17.12 17.435 17.06 17.35 3,489,820
10/24/2014 16.79 17.22 16.61 17.2 2,928,798
10/23/2014 16.5 16.815 16.04 16.715 5,043,046
10/22/2014 16.58 16.72 16.31 16.33 4,553,229
10/21/2014 16.86 17.08 16.53 16.59 5,227,439
10/20/2014 16.51 16.73 16.395 16.62 4,104,163
10/17/2014 16.5 16.785 16.37 16.5 4,053,951
10/16/2014 15.77 16.39 15.5 16.3 3,869,014
10/15/2014 15.68 16.16 15.59 16 5,524,605
10/14/2014 16.15 16.27 15.81 15.925 4,594,083
10/13/2014 16.17 16.54 15.82 16.02 6,071,488
10/10/2014 17.11 17.29 16.15 16.18 7,068,042
10/09/2014 17.75 17.94 17.23 17.23 5,158,486
10/08/2014 17.26 17.81 17.21 17.81 5,809,864
10/07/2014 17.35 17.56 17.23 17.29 3,357,941
10/06/2014 17.42 17.63 17.34 17.4 2,215,981
10/03/2014 17.27 17.421 17.15 17.35 1,937,618
10/02/2014 16.93 17.205 16.81 17.15 2,302,737
10/01/2014 17.22 17.3 16.935 16.95 2,879,098
09/30/2014 17.35 17.4 17.18 17.21 1,872,214
09/29/2014 17.15 17.4 16.87 17.335 2,627,898
09/26/2014 17.15 17.4974 17.05 17.29 3,825,276
09/25/2014 17.23 17.23 16.92 17.13 2,235,353
09/24/2014 17.16 17.31 17.1 17.25 1,808,531
09/23/2014 17.37 17.48 17.17 17.17 2,006,256
09/22/2014 17.47 17.52 17.304 17.45 1,679,350
09/19/2014 17.83 17.96 17.42 17.52 4,468,305
09/18/2014 17.78 17.925 17.72 17.82 1,686,478
09/17/2014 17.72 17.93 17.69 17.7 2,467,338
09/16/2014 17.51 17.795 17.49 17.7 2,446,999
09/15/2014 17.82 17.82 17.54 17.58 1,514,198
09/12/2014 17.96 18.02 17.8 17.815 1,998,513
09/11/2014 17.96 18.11 17.93 18 1,443,422
09/10/2014 17.87 18.11 17.86 18.02 1,444,436
09/09/2014 17.89 18.13 17.86 17.89 3,006,577
09/08/2014 17.99 18.09 17.85 17.95 2,502,157
09/05/2014 18.04 18.22 17.99 18.08 1,696,680
09/04/2014 19 19 17.8901 18.06 2,777,131
09/03/2014 17.8 17.98 17.76 17.905 2,682,466
09/02/2014 17.61 17.99 17.51 17.79 2,773,971
08/29/2014 17.54 17.66 17.39 17.63 1,204,996
08/28/2014 17.41 17.54 17.37 17.47 1,779,033
08/27/2014 17.46 17.551 17.36 17.47 1,376,159
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?