CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$18.04
*  
0.05
0.28%
Get CDNS Alerts
*Delayed - data as of Mar. 26, 2015 14:55 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

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-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.
14:55  17.88  18.11  17.67  18.04 2,493,303
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
02/26/2015 18.69 18.73 18.38 18.51 2,493,560
02/25/2015 18.63 18.77 18.43 18.73 2,536,670
02/24/2015 18.54 18.725 18.42 18.67 3,188,851
02/23/2015 18.48 18.55 18.3 18.47 5,138,719
02/20/2015 18.25 18.5 17.973 18.5 2,344,319
02/19/2015 17.95 18.32 17.85 18.23 3,575,302
02/18/2015 17.86 18.01 17.65 18 1,476,332
02/17/2015 17.97 18.01 17.795 17.94 1,553,303
02/13/2015 17.92 18.09 17.72 18.02 2,401,762
02/12/2015 17.68 17.96 17.45 17.92 2,739,733
02/11/2015 17.22 17.64 17.1 17.61 3,421,143
02/10/2015 17.24 17.29 17 17.24 2,526,960
02/09/2015 17.12 17.31 17.01 17.16 4,087,344
02/06/2015 17.3 17.4 17.05 17.13 3,817,926
02/05/2015 16.68 17.62 16.52 17.21 14,429,360
02/04/2015 18.13 18.36 18.09 18.1 3,702,812
02/03/2015 17.94 18.305 17.82 18.235 4,816,263
02/02/2015 17.97 18.04 17.58 17.9 4,933,200
01/30/2015 17.9 18.21 17.75 17.99 3,276,769
01/29/2015 18.19 18.2 17.75 18.01 4,235,762
01/28/2015 18.5 18.5899 18.1 18.12 2,057,976
01/27/2015 18.38 18.55 18.18 18.35 1,990,306
01/26/2015 18.5 18.62 18.25 18.58 1,961,484
01/23/2015 18.37 18.66 18.3 18.455 1,987,311
01/22/2015 18.42 18.535 18.075 18.36 2,669,155
01/21/2015 18.14 18.44 18.04 18.335 1,877,085
01/20/2015 18.38 18.55 17.895 18.14 4,613,220
01/16/2015 17.71 18.35 17.68 18.33 2,284,459
01/15/2015 18.32 18.4 17.71 17.73 4,130,426
01/14/2015 18.21 18.405 18.01 18.255 1,638,106
01/13/2015 18.45 18.84 18.17 18.43 2,395,893
01/12/2015 18.56 18.56 18.23 18.36 1,320,027
01/09/2015 18.57 18.67 18.28 18.55 2,420,327
01/08/2015 18.61 18.74 18.49 18.61 2,199,924
01/07/2015 18.04 18.445 17.88 18.42 2,912,665
01/06/2015 18.47 18.53 17.89 17.91 4,301,751
01/05/2015 18.71 18.75 18.34 18.4 9,069,921
01/02/2015 19.15 19.24 18.57 18.83 3,507,965
12/31/2014 19.14 19.295 18.93 18.97 2,659,962
12/30/2014 19.22 19.44 19.035 19.17 2,312,475
12/29/2014 19.26 19.535 19.25 19.31 1,706,198
12/26/2014 19.34 19.47 19.25 19.29 1,432,966
*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?