Quantcast
CDNS

Cadence Design Systems, Inc. Common Stock Historical Stock Prices

$69.61
*  
0.29
0.42%
Get CDNS Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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 70.59 70.70 69.06 69.61 971,730
08/16/2019 69.05 69.49 68.5 69.32 1,454,804
08/15/2019 67.92 68.42 67.3 68.14 1,662,691
08/14/2019 69.42 69.87 67.2903 67.73 1,883,309
08/13/2019 68.6 71.13 68.41 70.97 2,284,787
08/12/2019 69.95 70.03 68.39 68.72 1,484,540
08/09/2019 70.83 71.29 69.04 70.24 1,200,285
08/08/2019 69.51 71.67 69.5 71.39 1,980,780
08/07/2019 68.25 69.2 67.77 68.93 2,122,728
08/06/2019 68.15 69.4 68.05 69.15 2,132,725
08/05/2019 69.5 69.595 66.98 67.5 2,771,278
08/02/2019 72.32 72.99 70.66 71.27 1,802,398
08/01/2019 73.91 75.34 72.6369 73.04 2,114,272
07/31/2019 75.73 75.83 73.12 73.91 1,660,383
07/30/2019 75.7 76.27 75.23 75.54 1,153,567
07/29/2019 76.01 76.44 74.54 76.35 1,427,327
07/26/2019 76.19 76.77 75.76 75.91 1,948,069
07/25/2019 75.69 77.08 75.38 76.04 2,296,217
07/24/2019 74.01 76 73.71 75.79 2,229,243
07/23/2019 71.99 74.43 71.1 74.27 3,923,791
07/22/2019 73.4 73.85 72.49 72.66 3,778,339
07/19/2019 74.8 74.922 72.87 72.92 2,148,272
07/18/2019 74 75.04 73.62 74.72 2,865,838
07/17/2019 74.75 75.41 74.29 74.35 1,778,334
07/16/2019 75.05 75.45 74.67 74.69 1,924,540
07/15/2019 75.53 75.53 74.72 75.2 1,483,883
07/12/2019 75.17 75.51 73.95 75.02 1,786,187
07/11/2019 75.55 75.56 74.75 75.2 1,904,150
07/10/2019 74.84 75.595 74.58 75.1 1,738,921
07/09/2019 73.85 74.57 73.54 74.49 1,918,150
07/08/2019 74.08 74.46 73.735 74.37 1,341,926
07/05/2019 74.2 74.43 72.883 74.41 1,244,822
07/03/2019 74.25 75.02 74.0201 74.81 1,854,929
07/02/2019 73.35 74.02 73.29 74.02 1,967,392
07/01/2019 72.56 73.53 72.38 73.35 2,044,445
06/28/2019 70.39 70.93 69.95 70.81 3,560,999
06/27/2019 69.99 70.48 69.95 70.17 1,451,851
06/26/2019 69.98 70.76 69.63 69.84 1,798,056
06/25/2019 71.04 71.66 69.36 69.43 2,035,163
06/24/2019 71.57 71.88 70.574 71.28 1,960,671
06/21/2019 72.5 72.87 71.16 71.37 2,885,707
06/20/2019 72.52 73.09 72.2081 72.67 3,027,658
06/19/2019 69.35 71.61 69.22 71.44 3,280,202
06/18/2019 68.33 69.37 68.07 69.21 2,226,701
06/17/2019 67.9 68.4125 67.31 67.55 2,149,942
06/14/2019 68 68 67.08 67.72 2,064,277
06/13/2019 69.98 70.08 67.89 68.1 2,336,183
06/12/2019 68.14 69.51 68 69.35 2,270,884
06/11/2019 67.83 68.33 67.38 68.2 2,760,228
06/10/2019 66.2 67.31 65.85 67.17 2,039,946
06/07/2019 64.87 65.94 64.85 65.57 1,726,661
06/06/2019 64.7 64.85 63.66 64.69 2,461,770
06/05/2019 64.07 64.84 63.86 64.5 2,572,680
06/04/2019 62.57 63.55 62.22 63.22 4,211,582
06/03/2019 63.31 63.8 61.32 61.7 2,636,135
05/31/2019 63.45 64.27 63.13 63.57 2,349,260
05/30/2019 64.01 64.79 63.82 64.32 1,360,478
05/29/2019 63.44 64.18 62.82 63.75 2,704,225
05/28/2019 64.16 65.13 63.46 63.92 3,914,454
05/24/2019 63.89 64.33 63.78 63.99 2,100,293
05/23/2019 64.21 64.3 63.31 63.72 2,613,133
05/22/2019 65.02 65.14 64.44 64.72 2,697,865
05/21/2019 65.4 65.775 65.17 65.35 2,708,759
05/20/2019 67.37 67.4 64.375 64.62 3,520,807
05/17/2019 69.53 69.93 68.56 68.66 2,045,827
05/16/2019 68.9 70.36 68.75 69.85 2,102,331
*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?



Smart Portfolio