CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$18.96
*  
0.31
1.66%
Get CDNS Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-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  18.73  19.09  18.705  18.96 5,076,427
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
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
12/24/2014 19 19.325 19 19.26 943,746
12/23/2014 19.01 19.08 18.915 18.98 1,475,313
12/22/2014 18.96 18.99 18.84 18.96 2,412,018
12/19/2014 18.84 19.02 18.61 18.985 5,471,655
12/18/2014 18.31 18.71 18.26 18.7 2,908,798
12/17/2014 17.73 18.145 17.64 18.09 2,443,398
12/16/2014 17.71 17.98 17.53 17.63 2,320,394
12/15/2014 17.95 18.1 17.73 17.83 2,012,164
12/12/2014 17.95 18.31 17.88 17.885 1,835,462
12/11/2014 18.16 18.435 18.05 18.125 1,721,155
12/10/2014 18.4 18.49 18.05 18.075 1,720,085
12/09/2014 18.36 18.45 18.19 18.41 2,652,306
12/08/2014 18.79 18.96 18.54 18.58 1,894,380
12/05/2014 18.55 18.83 18.45 18.82 4,414,649
12/04/2014 18.52 18.62 18.44 18.57 2,149,935
12/03/2014 18.52 18.63 18.31 18.49 3,720,832
12/02/2014 18.4 18.64 18.4 18.49 3,019,499
12/01/2014 18.76 18.965 18.43 18.43 6,161,079
11/28/2014 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
08/26/2014 17.53 17.57 17.35 17.51 1,564,323
08/25/2014 17.68 17.72 17.54 17.56 1,087,584
08/22/2014 17.7 17.87 17.63 17.635 2,594,879
08/21/2014 17.62 17.88 17.14 17.705 4,063,754
08/20/2014 17.36 17.42 17.15 17.24 2,260,005
08/19/2014 17.19 17.44 17.19 17.39 2,343,936
08/18/2014 17.02 17.27 17.02 17.235 1,455,345
08/15/2014 17.06 17.15 16.8 16.97 1,840,614
08/14/2014 16.88 16.98 16.84 16.93 1,852,915
08/13/2014 16.94 17.1 16.85 16.855 3,984,633
08/12/2014 16.88 16.92 16.79 16.905 3,708,532
08/11/2014 16.87 16.945 16.6701 16.9 3,211,808
08/08/2014 16.9 16.945 16.67 16.81 2,756,042
08/07/2014 17.21 17.26 16.81 16.91 3,873,315
08/06/2014 17.13 17.27 17.08 17.16 4,044,391
08/05/2014 17.21 17.31 17.04 17.2 3,013,422
08/04/2014 17.07 17.32 16.95 17.25 3,181,145
08/01/2014 16.77 17.105 16.6 17.08 4,887,069
07/31/2014 16.94 17.05 16.73 16.83 2,524,904
07/30/2014 16.89 17.07 16.64 17.05 4,514,470
07/29/2014 16.92 17.11 16.82 16.82 3,519,541
07/28/2014 16.84 16.96 16.71 16.93 2,364,715
07/25/2014 17.23 17.27 16.84 16.88 2,278,293
07/24/2014 17.27 17.27 16.93 17.07 2,976,509
07/23/2014 16.97 17.02 16.8 16.93 2,751,760
07/22/2014 16.26 17.32 16.25 17.03 11,177,820
07/21/2014 17.14 17.58 17.11 17.5 4,708,399
07/18/2014 17.34 17.51 17.225 17.24 4,714,814
07/17/2014 17.41 17.5 17.29 17.3 3,770,306
07/16/2014 17.41 17.66 17.23 17.475 3,769,053
07/15/2014 17.28 17.47 17.21 17.36 2,879,680
07/14/2014 17.19 17.31 17.12 17.3 2,407,806
07/11/2014 17.05 17.14 16.9 17.07 1,950,217
07/10/2014 16.96 17.24 16.82 17.08 2,778,088
07/09/2014 17.28 17.35 17.03 17.11 2,300,223
07/08/2014 17.49 17.49 16.84 17.22 4,453,007
07/07/2014 17.51 17.66 17.45 17.48 1,704,764
07/03/2014 17.52 17.58 17.45 17.56 1,067,214
07/02/2014 17.5 17.6 17.38 17.43 1,595,401
07/01/2014 17.55 17.63 17.45 17.56 2,748,868
06/30/2014 17.31 17.5 17.3 17.49 2,393,670
06/27/2014 17.36 17.55 17.28 17.34 2,366,644
06/26/2014 17.37 17.42 17.31 17.39 2,234,655
06/25/2014 17.06 17.43 16.91 17.41 4,630,261
06/24/2014 17.37 17.44 17.09 17.13 3,671,226
06/23/2014 17.08 17.43 17.05 17.38 3,261,184
06/20/2014 16.97 17.17 16.84 17.12 6,000,205
06/19/2014 16.88 16.99 16.78 16.89 2,033,347
06/18/2014 17 17.0825 16.75 16.9 3,017,125
06/17/2014 16.78 16.995 16.631 16.93 4,341,995
06/16/2014 16.83 16.95 16.745 16.81 3,316,679
06/13/2014 16.81 16.96 16.81 16.88 2,667,131
06/12/2014 16.99 17.07 16.68 16.73 2,988,300
06/11/2014 17.02 17.095 16.97 17.04 1,753,731
06/10/2014 17 17.14 16.97 17.05 1,646,149
06/09/2014 16.99 17.24 16.99 17.05 3,317,551
06/06/2014 16.61 17.15 16.56 17.06 5,295,878
06/05/2014 16.53 16.62 16.43 16.57 5,941,684
06/04/2014 16.43 16.69 16.36 16.5 2,707,384
06/03/2014 16.56 16.63 16.35 16.44 3,820,111
06/02/2014 16.71 16.74 16.41 16.57 4,875,640
05/30/2014 16.82 16.88 16.58 16.69 2,716,679
05/29/2014 16.94 16.99 16.77 16.8 2,204,384
05/28/2014 16.9 16.97 16.74 16.87 2,864,054
05/27/2014 16.89 17.17 16.75 16.92 4,325,842
05/23/2014 16.72 16.94 16.62 16.94 2,717,938
05/22/2014 16.54 16.85 16.51 16.76 3,094,897
05/21/2014 16.3 16.62 16.3 16.54 4,403,097
05/20/2014 15.87 16.49 15.69 16.29 10,860,860
05/19/2014 15.6 15.96 15.55 15.86 2,083,820
05/16/2014 15.61 15.71 15.48 15.7 2,149,871
05/15/2014 15.41 15.665 15.37 15.55 3,248,991
05/14/2014 15.69 15.72 15.49 15.56 2,425,423
05/13/2014 15.77 15.84 15.69 15.74 2,183,557
05/12/2014 15.51 15.8 15.44 15.77 1,546,010
05/09/2014 15.53 15.64 15.33 15.48 1,835,985
05/08/2014 15.65 15.91 15.52 15.53 4,413,382
05/07/2014 15.54 15.65 15.465 15.64 3,504,383
05/06/2014 15.54 15.64 15.48 15.59 3,615,757
05/05/2014 15.43 15.66 15.4 15.58 2,875,799
05/02/2014 15.5 15.7 15.44 15.55 2,607,430
05/01/2014 15.6 15.68 15.45 15.51 3,198,653
*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?