CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$19.72
*  
0.30
1.5%
Get CDNS Alerts
*Delayed - data as of Sep. 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-SEP-2014 TO 01-SEP-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  19.70  19.97  19.27  19.72 2,377,572
09/01/2015 19.7 19.97 19.27 19.72 2,404,338
08/31/2015 20 20.275 19.96 20.02 1,362,485
08/28/2015 19.87 20.445 19.87 20.14 1,985,178
08/27/2015 19.74 19.96 19.55 19.94 2,740,078
08/26/2015 19.17 19.59 18.7 19.51 2,509,743
08/25/2015 19.6 19.6 18.73 18.75 2,461,077
08/24/2015 18.77 19.745 18.133 19 3,238,208
08/21/2015 20.32 20.41 19.8 19.8 2,478,249
08/20/2015 21.48 21.48 20.46 20.47 2,261,916
08/19/2015 21.43 21.86 21.38 21.63 2,236,858
08/18/2015 21.57 21.75 21.45 21.62 1,846,942
08/17/2015 21.54 21.85 21.39 21.8 1,587,982
08/14/2015 21.3 21.59 21.2675 21.56 1,684,421
08/13/2015 21.18 21.54 21.18 21.35 1,503,718
08/12/2015 21.11 21.26 20.82 21.25 1,878,490
08/11/2015 21.25 21.55 21.17 21.35 3,716,689
08/10/2015 20.91 21.445 20.87 21.38 2,106,189
08/07/2015 20.81 20.93 20.75 20.9 1,253,806
08/06/2015 21.1 21.26 20.67 20.8 1,406,610
08/05/2015 21.05 21.28 21.05 21.1 1,981,566
08/04/2015 20.98 21.0601 20.89 20.94 1,705,505
08/03/2015 20.92 20.99 20.8 20.98 1,914,688
07/31/2015 20.95 21.12 20.84 20.97 1,618,423
07/30/2015 20.89 21.02 20.82 20.93 2,784,590
07/29/2015 20.8 21 20.66 20.97 3,201,617
07/28/2015 19.66 21.141 19.51 20.79 11,387,520
07/27/2015 19 19.17 18.88 18.97 2,644,509
07/24/2015 19.28 19.41 19.06 19.16 1,506,402
07/23/2015 19.56 19.67 19.26 19.3 2,977,142
07/22/2015 19.63 19.76 19.43 19.49 4,814,267
07/21/2015 19.91 19.96 19.74 19.8 2,179,437
07/20/2015 19.59 20.04 19.53 19.94 3,152,530
07/17/2015 19.47 19.58 19.34 19.54 3,923,945
07/16/2015 19.73 19.87 19.53 19.56 3,123,644
07/15/2015 19.7 19.79 19.52 19.69 2,347,914
07/14/2015 19.78 19.83 19.68 19.69 2,666,935
07/13/2015 19.72 19.82 19.6 19.79 2,068,799
07/10/2015 19.59 19.715 19.45 19.58 2,085,255
07/09/2015 19.43 19.61 19.12 19.45 3,073,768
07/08/2015 19.1 19.26 19.08 19.22 2,673,425
07/07/2015 19.4 19.43 18.97 19.27 1,690,007
07/06/2015 19.19 19.425 19.1 19.38 2,279,900
07/02/2015 19.5 19.535 19.27 19.36 1,114,757
07/01/2015 19.81 19.9599 19.375 19.49 2,184,300
06/30/2015 19.63 19.74 19.43 19.66 2,672,759
06/29/2015 19.88 19.92 19.47 19.49 2,021,934
06/26/2015 20.11 20.18 19.935 20.04 1,940,305
06/25/2015 20.05 20.16 20.02 20.14 1,968,228
06/24/2015 20.03 20.07 19.82 20.03 3,023,601
06/23/2015 20.14 20.18 20 20.05 3,140,729
06/22/2015 20.19 20.245 20.09 20.15 1,626,782
06/19/2015 19.83 20.19 19.75 20.07 1,480,550
06/18/2015 20 20.25 19.89 20.16 2,503,393
06/17/2015 19.94 20.13 19.87 20.02 3,189,049
06/16/2015 19.75 19.92 19.69 19.86 2,751,455
06/15/2015 19.68 19.85 19.45 19.82 2,639,082
06/12/2015 19.69 19.88 19.65 19.85 1,920,645
06/11/2015 19.92 19.96 19.63 19.75 5,136,383
06/10/2015 19.8 20.02 19.76 19.84 4,315,792
06/09/2015 20 20 19.64 19.71 4,011,228
06/08/2015 20.34 20.35 19.77 20 4,792,797
06/05/2015 20.06 20.506 19.94 20.39 5,449,515
06/04/2015 20.14 20.24 19.92 20.13 4,287,145
06/03/2015 20.05 20.28 19.94 20.225 4,270,234
06/02/2015 19.72 20.03 19.67 19.95 3,208,374
06/01/2015 20 20.02 19.62 19.81 2,699,483
05/29/2015 19.94 19.94 19.69 19.79 2,341,140
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
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
*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?