Home > Quotes > CDNS > Historical Prices
CDNS

Historical Stock Prices

$14.54
*  
0.18
  negative  
1.25%
Get CDNS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 14.37 14.55 14.35 14.54 1,943,334
05/16/2013 14.14 14.43 14.14 14.36 3,153,658
05/15/2013 14.08 14.26 14.03 14.15 1,654,462
05/14/2013 14.02 14.19 13.97 14.09 1,435,824
05/13/2013 14.14 14.15 13.95 13.99 2,025,066
05/10/2013 13.84 13.98 13.81 13.94 1,190,460
05/09/2013 13.87 13.93 13.79 13.8 1,191,187
05/08/2013 13.84 13.93 13.8 13.9 1,334,126
05/07/2013 13.85 13.94 13.79 13.89 2,634,185
05/06/2013 13.86 13.91 13.73 13.84 2,335,899
05/03/2013 13.92 14.025 13.89 13.89 1,168,574
05/02/2013 13.71 13.88 13.7 13.82 1,381,486
05/01/2013 13.82 14.01 13.71 13.72 2,224,688
04/30/2013 13.8 13.91 13.67 13.8 2,241,153
04/29/2013 13.73 13.89 13.569 13.84 2,344,147
04/26/2013 13.75 13.86 13.6 13.65 2,838,941
04/25/2013 12.86 13.82 12.85 13.72 11,329,090
04/24/2013 12.65 12.76 12.53 12.72 3,418,725
04/23/2013 12.6 12.74 12.52 12.67 1,219,215
04/22/2013 12.43 12.6 12.33 12.56 1,779,091
04/19/2013 12.58 12.59 12.36 12.4 1,498,958
04/18/2013 12.7 12.7 12.51 12.54 2,056,019
04/17/2013 12.96 12.96 12.59 12.66 4,015,336
04/16/2013 13.18 13.21 12.96 12.98 3,743,443
04/15/2013 13.33 13.33 13.01 13.1 5,996,579
04/12/2013 13.33 13.4 13.2 13.36 1,236,504
04/11/2013 13.47 13.5 13.3 13.33 2,083,377
04/10/2013 13.31 13.53 13.31 13.509 1,286,080
04/09/2013 13.3 13.38 13.1887 13.32 1,687,039
04/08/2013 13.26 13.32 13.17 13.31 1,367,635
04/05/2013 13.27 13.3 13.115 13.27 2,381,332
04/04/2013 13.27 13.47 13.18 13.42 1,861,718
04/03/2013 13.56 13.6 13.222 13.24 2,534,552
04/02/2013 13.66 13.8 13.54 13.56 1,150,282
04/01/2013 13.96 13.96 13.59 13.62 2,412,167
03/28/2013 13.84 13.93 13.78 13.93 1,554,335
03/27/2013 13.68 13.91 13.63 13.81 2,797,670
03/26/2013 13.68 13.75 13.55 13.74 2,823,687
03/25/2013 13.39 13.715 13.24 13.64 6,089,964
03/22/2013 13.36 13.46 13.15 13.32 2,613,230
03/21/2013 13.29 13.41 13.22 13.361 2,147,300
03/20/2013 13.47 13.56 13.32 13.39 2,530,240
03/19/2013 13.61 13.625 13.23 13.37 5,422,599
03/18/2013 13.69 13.84 12.57 13.6 4,805,999
03/15/2013 14.09 14.11 13.85 13.92 2,534,200
03/14/2013 14.1 14.2 14.02 14.095 2,532,685
03/13/2013 14.04 14.14 13.955 14.1 2,879,290
03/12/2013 14.09 14.24 13.86 14.05 8,633,955
03/11/2013 14.48 14.62 14.34 14.58 3,096,476
03/08/2013 14.67 14.67 14.32 14.48 4,162,726
03/07/2013 14.67 14.7 14.53 14.56 6,813,296
03/06/2013 14.65 14.81 14.64 14.7 2,875,351
03/05/2013 14.39 14.66 14.36 14.64 4,441,630
03/04/2013 13.92 14.31 13.89 14.31 3,797,175
03/01/2013 14.04 14.07 13.61 13.94 6,134,015
02/28/2013 14.2 14.23 14.1 14.16 3,911,462
02/27/2013 13.99 14.34 13.95 14.2 3,954,419
02/26/2013 14.19 14.23 13.92 14.01 4,283,917
02/25/2013 14.42 14.54 14.18 14.19 2,041,541
02/22/2013 14.27 14.42 14.23 14.36 1,574,366
02/21/2013 14.14 14.44 14.13 14.23 4,932,538
02/20/2013 14.19 14.23 14.02 14.13 2,683,840
02/19/2013 14.23 14.32 14.14 14.25 2,447,680
02/15/2013 14.23 14.31 14.17 14.27 2,511,649
02/14/2013 14.21 14.33 14.17 14.2 1,382,265
02/13/2013 14.35 14.4 14.14 14.25 2,253,042
02/12/2013 14.18 14.5 14.16 14.36 3,306,773
02/11/2013 14.18 14.27 14.09 14.22 3,221,848
02/08/2013 13.96 14.16 13.9 14.16 1,716,539
02/07/2013 14.02 14.04 13.85 13.91 2,009,844
02/06/2013 13.79 14.05 13.71 14.05 2,319,958
02/05/2013 13.84 13.9 13.76 13.82 2,864,733
02/04/2013 13.95 13.99 13.7 13.76 3,844,023
02/01/2013 13.96 14.23 13.902 14.145 2,282,610
01/31/2013 13.94 13.97 13.58 13.93 4,894,758
01/30/2013 13.98 14.06 13.88 13.94 2,515,331
01/29/2013 14.1 14.17 13.93 14.04 2,204,537
01/28/2013 14.17 14.3 14.06 14.12 1,904,951
01/25/2013 13.98 14.22 13.92 14.2 2,495,465
01/24/2013 13.99 14.09 13.86 13.9 2,698,964
01/23/2013 14 14.14 13.97 14.02 2,265,591
01/22/2013 14.03 14.05 13.91 14 1,745,846
01/18/2013 14.24 14.25 13.99 14 2,116,122
01/17/2013 14.12 14.29 14.09 14.21 2,649,573
01/16/2013 13.99 14.15 13.9 14.13 3,342,524
01/15/2013 13.97 14 13.885 13.89 2,213,293
01/14/2013 13.9 14.04 13.85 14.02 3,588,204
01/11/2013 13.86 13.985 13.8 13.94 2,128,212
01/10/2013 13.87 13.95 13.76 13.84 2,184,064
01/09/2013 13.69 13.94 13.63 13.78 2,904,755
01/08/2013 13.47 13.73 13.45 13.68 7,026,414
01/07/2013 13.44 13.47 13.33 13.41 4,049,043
01/04/2013 13.73 13.73 13.35 13.4301 2,856,285
01/03/2013 14 14 13.56 13.6302 2,993,215
01/02/2013 13.74 14 13.66 14 5,474,646
12/31/2012 13.38 13.54 13.37 13.51 1,522,920
12/28/2012 13.35 13.61 13.33 13.44 1,328,222
12/27/2012 13.38 13.52 13.31 13.43 1,808,535
12/26/2012 13.58 13.6 13.25 13.35 1,547,314
12/24/2012 13.47 13.6 13.34 13.57 1,299,654
12/21/2012 13.24 13.47 13.13 13.47 4,299,020
12/20/2012 13.4 13.545 13.37 13.5 1,238,814
12/19/2012 13.39 13.47 13.34 13.36 2,488,460
12/18/2012 13.39 13.46 13.28 13.41 2,098,182
12/17/2012 13.2 13.46 13.1715 13.345 2,616,960
12/14/2012 12.96 13.19 12.96 13.18 1,742,047
12/13/2012 13.07 13.17 12.86 13.01 1,882,144
12/12/2012 13.2 13.25 13.03 13.09 2,351,960
12/11/2012 13.14 13.28 13.09 13.14 1,327,421
12/10/2012 12.93 13.115 12.9015 13.09 1,647,466
12/07/2012 12.91 13.01 12.755 12.955 1,743,306
12/06/2012 12.77 12.91 12.72 12.88 1,654,660
12/05/2012 12.83 12.84 12.55 12.8 1,623,606
12/04/2012 12.71 12.77 12.52 12.74 1,823,914
12/03/2012 12.8 12.84 12.61 12.6997 1,075,276
11/30/2012 12.88 12.92 12.61 12.75 2,433,202
11/29/2012 12.98 13.03 12.87 12.9 1,633,108
11/28/2012 12.71 12.98 12.54 12.97 1,611,191
11/27/2012 12.9 12.96 12.69 12.79 1,047,290
11/26/2012 12.96 12.97 12.78 12.95 1,649,316
11/23/2012 12.9 13.06 12.86 13 738,172
11/21/2012 12.71 12.97 12.6405 12.9 2,360,288
11/20/2012 12.66 12.73 12.55 12.65 1,594,950
11/19/2012 12.56 12.73 12.491 12.665 1,359,277
11/16/2012 12.3 12.4899 12.15 12.41 1,642,099
11/15/2012 12.4 12.6298 12.22 12.26 3,345,924
11/14/2012 12.62 12.675 12.38 12.425 1,581,965
11/13/2012 12.48 12.69 12.44 12.56 1,619,220
11/12/2012 12.68 12.75 12.5 12.53 1,290,441
11/09/2012 12.6 12.78 12.53 12.61 1,219,663
11/08/2012 12.75 12.87 12.57 12.62 2,830,235
11/07/2012 12.98 13.05 12.72 12.77 1,788,640
11/06/2012 12.93 13.22 12.91 13.1 2,881,770
11/05/2012 12.9 12.96 12.72 12.83 2,470,404
11/02/2012 13.11 13.128 12.92 12.9901 3,558,952
11/01/2012 12.77 13.1 12.4924 13.095 3,886,151
10/31/2012 12.79 12.8 12.59 12.65 2,067,620
10/26/2012 12.39 12.87 12.39 12.8 3,780,648
10/25/2012 12.81 12.91 11.61 12.73 10,592,750
10/24/2012 12.49 12.87 12.38 12.71 4,316,336
10/23/2012 12.26 12.48 12.08 12.42 3,179,417
10/22/2012 12.57 12.63 12.32 12.39 2,427,747
10/19/2012 12.68 12.75 12.51 12.61 1,887,727
10/18/2012 12.82 12.87 12.66 12.715 1,488,780
10/17/2012 12.92 12.97 12.82 12.82 1,409,198
10/16/2012 12.67 13.0025 12.65 12.97 2,303,404
10/15/2012 12.49 12.68 12.45 12.56 2,062,543
10/12/2012 12.55 12.62 12.37 12.51 2,059,202
10/11/2012 12.55 12.66 12.44 12.6 2,194,975
10/10/2012 12.57 12.7 12.41 12.49 2,194,491
10/09/2012 12.68 12.68 12.38 12.58 2,864,589
10/08/2012 12.76 12.9 12.66 12.67 2,025,179
10/05/2012 13.08 13.15 12.79 12.84 1,788,197
10/04/2012 12.91 13.02 12.85 13 2,030,926
10/03/2012 12.86 13.025 12.77 12.89 2,031,845
10/02/2012 12.71 12.84 12.61 12.795 2,642,303
10/01/2012 12.86 12.89 12.47 12.675 3,755,140
09/28/2012 12.87 12.99 12.74 12.865 2,625,532
09/27/2012 12.88 12.93 12.73 12.9 3,125,092
09/26/2012 12.85 12.96 12.54 12.8 2,371,203
09/25/2012 13.14 13.2 12.78 12.855 4,175,006
09/24/2012 13.27 13.29 13.1 13.13 1,576,740
09/21/2012 13.44 13.56 13.32 13.32 3,367,861
09/20/2012 13.35 13.39 13.21 13.33 1,697,326
09/19/2012 13.32 13.48 13.2901 13.43 1,957,393
09/18/2012 13.43 13.46 13.33 13.395 2,207,226
09/17/2012 13.56 13.58 13.43 13.49 1,915,750
09/14/2012 13.6 13.72 13.4 13.54 4,063,445
09/13/2012 13.57 13.79 13.53 13.61 5,344,637
09/12/2012 13.49 13.65 13.49 13.61 2,108,607
09/11/2012 13.62 13.64 13.475 13.49 1,998,212
09/10/2012 13.59 13.69 13.48 13.65 3,869,543
09/07/2012 13.45 13.56 13.34 13.54 2,614,872
09/06/2012 13.48 13.54 13.45 13.48 2,133,859
09/05/2012 13.35 13.49 13.31 13.42 3,119,712
09/04/2012 13.16 13.41 13.1 13.39 3,257,701
08/31/2012 12.95 13.22 12.83 13.2 3,041,458
08/30/2012 12.92 13 12.83 12.84 1,302,051
08/29/2012 13.03 13.0913 12.915 13.02 1,697,397
08/28/2012 12.76 13.1 12.71 13.07 3,997,327
08/27/2012 12.84 12.84 12.68 12.77 2,396,731
08/24/2012 12.88 12.895 12.71 12.73 2,061,921
08/23/2012 12.85 13.05 12.81 12.895 3,370,453
08/22/2012 12.77 12.92 12.68 12.87 2,588,533
08/21/2012 12.75 13 12.61 12.84 3,008,798
08/20/2012 12.69 12.81 12.56 12.76 2,843,405
08/17/2012 12.64 12.8 12.6 12.78 1,907,640
08/16/2012 12.51 12.71 12.46 12.65 1,586,858
08/15/2012 12.3 12.58 12.29 12.54 2,184,130
08/14/2012 12.56 12.645 12.325 12.38 1,701,674
08/13/2012 12.47 12.64 12.45 12.53 3,593,793
08/10/2012 12.55 12.65 12.46 12.56 2,271,999
08/09/2012 12.44 12.66 12.43 12.58 3,392,249
08/08/2012 12.37 12.49 12.3 12.44 2,738,653
08/07/2012 12.42 12.5 12.35 12.39 3,656,623
08/06/2012 12.43 12.5 12.36 12.39 3,751,004
08/03/2012 12.4 12.49 12.31 12.43 3,905,440
08/02/2012 12.12 12.27 12.02 12.24 4,144,727
08/01/2012 12.24 12.34 12.11 12.21 3,896,933
07/31/2012 12.15 12.39 12.15 12.22 3,833,785
07/30/2012 12.15 12.29 12.12 12.24 3,799,001
07/27/2012 11.74 12.43 11.74 12.39 4,351,237
07/26/2012 11.76 12.13 11.51 12.015 7,453,500
07/25/2012 11.31 11.54 11.14 11.42 7,854,223
07/24/2012 11.47 11.5 11.15 11.225 6,777,844
07/23/2012 11.34 11.52 11.21 11.47 3,455,223
07/20/2012 11.65 11.725 11.55 11.565 2,826,575
07/19/2012 11.59 11.76 11.57 11.71 3,322,937
07/18/2012 11.25 11.58 11.2204 11.5 2,880,232
07/17/2012 11.2 11.36 11.09 11.23 2,782,757
07/16/2012 10.99 11.31 10.89 11.17 3,576,593
07/13/2012 10.9 11.06 10.84 11.05 4,261,904
07/12/2012 10.97 11.09 10.83 10.86 6,820,350
07/11/2012 11.05 11.23 10.89 11.04 4,381,458
07/10/2012 11.3 11.39 10.96 11.015 4,311,507
07/09/2012 11.38 11.49 11.13 11.18 3,064,540
07/06/2012 11.58 11.63 11.32 11.42 2,493,757
07/05/2012 11.45 11.74 11.45 11.71 3,472,832
07/03/2012 11.25 11.605 11.2 11.52 2,687,011
07/02/2012 11.08 11.34 10.96 11.225 4,500,369
06/29/2012 10.69 11 10.69 10.99 4,707,280
06/28/2012 10.4 10.5 10.27 10.49 2,810,129
06/27/2012 10.56 10.65 10.45 10.5 3,073,424
06/26/2012 10.4 10.63 10.39 10.565 2,773,689
06/25/2012 10.5 10.56 10.32 10.41 1,742,266
06/22/2012 10.6 10.7 10.5 10.68 2,801,729
06/21/2012 10.82 10.84 10.515 10.535 3,478,408
06/20/2012 10.88 10.925 10.74 10.79 4,381,749
06/19/2012 10.86 11.01 10.82 10.91 3,867,367
06/18/2012 10.73 10.82 10.55 10.79 2,789,187
06/15/2012 10.5 10.86 10.46 10.83 2,912,098
06/14/2012 10.35 10.57 10.26 10.5 2,455,850
06/13/2012 10.43 10.545 10.26 10.325 1,629,356
06/12/2012 10.44 10.51 10.26 10.48 2,948,253
06/11/2012 10.64 10.69 10.39 10.405 3,302,345
06/08/2012 10.48 10.55 10.35 10.54 1,299,730
06/07/2012 10.61 10.69 10.45 10.47 2,682,459
06/06/2012 10.2 10.57 10.15 10.54 3,692,279
06/05/2012 9.8 10.16 9.74 10.09 2,717,311
06/04/2012 9.84 9.9 9.73 9.86 3,075,594
06/01/2012 9.95 10.075 9.77 9.79 3,692,080
05/31/2012 10.24 10.288 10.04 10.2 2,079,030
05/30/2012 10.41 10.44 10.2 10.25 2,566,886
05/29/2012 10.41 10.53 10.35 10.51 1,955,855
05/25/2012 10.4 10.465 10.25 10.29 2,666,709
05/24/2012 10.38 10.53 10.31 10.41 4,937,035
05/23/2012 10.09 10.37 10.02 10.33 2,824,765
05/22/2012 10.26 10.41 10.12 10.17 2,544,264
05/21/2012 9.97 10.31 9.83 10.24 3,389,945
05/18/2012 10.12 10.15 9.9 9.91 4,247,597
05/17/2012 10.45 10.54 10.09 10.11 5,723,892
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.