CDNS

Cadence Design Systems, Inc. Historical Stock Prices

$18.08
*  
0.07
0.39%
Get CDNS Alerts
*Delayed - data as of Jan. 30, 2015 12:17 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:17  17.90  18.21  17.75  18.08 1,021,849
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
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
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?