CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$16.62
*  
0.12
0.73%
Get CDNS Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.51  16.73  16.395  16.62 4,103,946
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
04/30/2014 15.43 15.69 15.29 15.56 5,076,153
04/29/2014 14.9 15.6 14.9 15.46 9,013,500
04/28/2014 14.89 14.97 14.615 14.81 3,768,552
04/25/2014 15.01 15.07 14.75 14.85 3,884,656
04/24/2014 14.9 15.07 14.77 15.05 3,952,176
04/23/2014 14.79 14.895 14.6 14.875 7,363,465
04/22/2014 14.03 14.92 13.63 14.8 10,548,730
04/21/2014 14.86 15.05 14.79 14.84 2,935,956
04/17/2014 14.77 14.91 14.63 14.86 1,918,702
04/16/2014 14.77 14.85 14.44 14.72 3,769,680
04/15/2014 14.59 14.73 14.415 14.67 2,212,363
04/14/2014 14.59 14.6668 14.44 14.52 2,652,943
04/11/2014 14.59 14.68 14.44 14.53 2,369,093
04/10/2014 14.94 14.96 14.67 14.72 2,048,520
04/09/2014 14.9 15.03 14.79 14.96 1,403,674
04/08/2014 14.72 14.92 14.5 14.91 3,748,031
04/07/2014 14.65 14.8518 14.56 14.71 3,426,697
04/04/2014 15.34 15.34 14.775 14.84 4,471,428
04/03/2014 15.4 15.5 15.19 15.19 2,752,496
04/02/2014 15.54 15.59 15.275 15.4 2,346,734
04/01/2014 15.6 15.71 15.42 15.49 2,306,408
03/31/2014 15.45 15.62 15.365 15.54 2,781,272
03/28/2014 15.18 15.48 15.02 15.4 3,339,867
03/27/2014 15.35 15.49 15.05 15.07 5,277,269
03/26/2014 15.62 15.7 15.275 15.35 4,195,710
03/25/2014 15.93 16.04 15.56 15.58 3,948,084
03/24/2014 16.2 16.25 15.77 15.9 3,657,059
03/21/2014 15.78 16.2 15.68 16.12 9,197,829
03/20/2014 15.58 15.74 15.51 15.74 2,314,397
03/19/2014 15.75 15.76 15.5901 15.64 1,889,659
03/18/2014 15.58 15.7651 15.51 15.7 1,072,121
03/17/2014 15.47 15.72 15.39 15.58 2,401,783
03/14/2014 15.32 15.47 15.15 15.27 1,768,193
03/13/2014 15.52 15.58 15.235 15.38 2,341,357
03/12/2014 15.53 15.6 15.355 15.52 2,540,762
03/11/2014 15.83 15.92 15.53 15.61 2,170,378
03/10/2014 15.84 15.97 15.7 15.81 3,956,467
03/07/2014 15.97 16.07 15.85 15.91 5,214,075
03/06/2014 15.93 16.02 15.44 15.96 6,533,083
03/05/2014 15.5 15.5 15.35 15.45 1,445,173
03/04/2014 15.4 15.59 15.24 15.52 2,171,924
03/03/2014 15.17 15.39 15 15.3 2,043,161
02/28/2014 15.39 15.46 15.241 15.33 2,311,198
02/27/2014 15.23 15.38 15.14 15.35 1,934,113
02/26/2014 15.08 15.25 14.94 15.24 3,528,271
02/25/2014 15.1 15.24 14.81 15.1 2,603,305
02/24/2014 15.09 15.29 15.07 15.14 2,776,282
02/21/2014 14.93 15.2 14.84 15.14 4,957,360
02/20/2014 14.77 14.96 14.65 14.94 3,888,954
02/19/2014 14.51 14.88 14.51 14.77 2,953,942
02/18/2014 14.7 14.75 14.61 14.69 1,734,210
02/14/2014 14.58 14.72 14.5 14.68 2,295,588
02/13/2014 14.5 14.62 14.46 14.57 1,787,954
02/12/2014 14.41 14.75 14.41 14.58 3,273,905
02/11/2014 14.24 14.49 14.19 14.42 2,378,187
02/10/2014 13.96 14.3917 13.95 14.23 3,819,398
02/07/2014 13.82 14.08 13.675 14.01 3,794,920
02/06/2014 13.66 13.84 13.65 13.73 2,862,792
02/05/2014 13.84 13.9 13.59 13.74 2,446,876
02/04/2014 13.77 13.946 13.67 13.81 2,812,031
02/03/2014 14.06 14.17 13.72 13.76 5,546,265
01/31/2014 14.05 14.43 14.05 14.12 3,552,517
01/30/2014 14.32 14.65 14.025 14.3 3,385,977
01/29/2014 13.95 14.14 13.85 14.08 3,633,004
01/28/2014 14 14.12 13.89 14.01 3,284,240
01/27/2014 14.17 14.33 13.725 14 6,328,545
01/24/2014 14.25 14.38 14.08 14.16 6,084,081
01/23/2014 14.23 14.27 13.975 14.085 4,513,209
01/22/2014 14.59 14.59 14.29 14.3 2,329,429
01/21/2014 14.53 14.63 14.4 14.55 1,655,160
01/17/2014 14.42 14.51 14.33 14.47 1,473,501
01/16/2014 14.82 14.82 14.39 14.46 2,473,178
01/15/2014 14.48 14.89 14.39 14.83 5,554,430
01/14/2014 14.27 14.515 14.27 14.46 1,553,340
01/13/2014 14.48 14.48 14.23 14.27 1,771,329
01/10/2014 14.35 14.5 14.27 14.49 1,824,715
01/09/2014 14.46 14.47 14.22 14.32 1,849,043
01/08/2014 14.28 14.495 14.14 14.42 3,487,508
01/07/2014 14.28 14.375 14.185 14.335 2,169,324
01/06/2014 14.15 14.35 14.09 14.27 2,557,043
01/03/2014 14.45 14.45 14.16 14.17 4,180,706
01/02/2014 14 14.08 13.92 14.01 3,118,223
12/31/2013 14.03 14.16 13.98 14.02 960,558
12/30/2013 13.95 14.09 13.87 13.99 1,584,850
12/27/2013 13.63 13.95 13.63 13.93 1,543,746
12/26/2013 13.85 13.89 13.73 13.77 1,211,313
12/24/2013 13.81 13.84 13.66 13.81 1,250,623
12/23/2013 13.64 13.76 13.455 13.72 4,510,165
12/20/2013 13.51 13.73 13.28 13.555 9,493,707
12/19/2013 13.58 13.87 13.46 13.54 3,702,816
12/18/2013 13.82 13.89 13.52 13.69 4,195,353
12/17/2013 13.68 13.83 13.595 13.81 2,889,985
12/16/2013 13.64 13.77 13.57 13.695 3,289,909
12/13/2013 13.49 13.61 13.425 13.55 2,280,179
12/12/2013 13.52 13.56 13.365 13.42 1,552,364
12/11/2013 13.66 13.665 13.5 13.55 2,423,779
12/10/2013 13.38 13.72 13.37 13.66 4,003,069
12/09/2013 13.35 13.45 13.27 13.42 3,254,716
12/06/2013 13.45 13.54 13.34 13.36 2,965,271
12/05/2013 13.61 13.63 13.33 13.38 4,424,687
12/04/2013 13.36 13.7 13.28 13.61 3,886,658
12/03/2013 13.21 13.4 13.2 13.38 2,572,878
12/02/2013 13.26 13.39 13.13 13.31 2,523,728
11/29/2013 13.34 13.36 13.19 13.25 926,793
11/27/2013 13.2 13.35 13.165 13.3 2,607,927
11/26/2013 13.23 13.34 12.9 13.2 7,371,770
11/25/2013 13 13.04 12.79 12.83 3,443,546
11/22/2013 13 13.26 12.98 13 7,603,566
11/21/2013 12.91 13.01 12.78 13 2,240,341
11/20/2013 12.63 12.88 12.55 12.86 2,357,644
11/19/2013 12.76 12.79 12.58 12.59 3,452,939
11/18/2013 12.71 12.89 12.67 12.805 3,969,228
11/15/2013 12.87 12.91 12.64 12.67 4,856,545
11/14/2013 12.82 12.9 12.63 12.82 4,060,210
11/13/2013 13.16 13.16 12.6 12.84 3,482,458
11/12/2013 12.99 13.06 12.75 12.77 3,053,934
11/11/2013 12.98 13.0999 12.8601 13 2,358,808
11/08/2013 13 13.08 12.87 12.9 4,101,651
11/07/2013 13.2 13.28 12.97 12.98 4,537,716
11/06/2013 13.15 13.28 13.15 13.2 5,728,146
11/05/2013 12.95 13.21 12.925 13.07 3,626,698
11/04/2013 13.19 13.19 12.91 13.07 3,636,061
11/01/2013 13.05 13.1 12.831 12.995 4,460,578
10/31/2013 12.73 12.99 12.66 12.965 5,184,544
10/30/2013 12.87 12.92 12.59 12.59 2,742,243
10/29/2013 12.82 12.9 12.73 12.87 3,208,089
10/28/2013 12.86 13.11 12.63 12.81 5,870,902
10/25/2013 13.08 13.16 12.68 12.79 6,550,628
10/24/2013 13.75 13.95 12.8 13.01 19,910,920
10/23/2013 14.57 14.58 14.41 14.51 5,120,518
10/22/2013 14.59 14.63 14.43 14.565 3,866,388
10/21/2013 14.53 14.72 14.415 14.525 5,148,952
10/18/2013 14.44 14.5697 14.29 14.48 3,913,494
10/17/2013 14.22 14.445 14.12 14.42 3,208,859
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?