Cadence Design Systems Historical Data - CDNS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cadence Design Systems Inc CDNS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.87 -1.3% 66.04 65.34 67.47 66.11 66.91 20:00:00
more quote information »

CDNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.9367.4758.2163.383,191,6077.1112.07%
1 Month67.8770.3951.3961.143,070,204-1.83-2.7%
3 Months70.7380.4051.3967.052,159,152-4.69-6.63%
6 Months65.4280.4051.3967.061,807,6540.620.95%
1 Year65.0880.4051.3967.771,890,9260.961.48%
3 Years31.3980.4030.8149.872,026,80734.65110.39%
5 Years18.0980.4017.76537.612,205,12047.95265.06%

CDNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 66.04 -0.87 -1.3% 66.11 67.47 65.34 3,234,645
Mar 30 2020 66.91 4.63 7.43% 62.68 67.38 62.28 2,467,891
Mar 27 2020 62.28 -4.66 -6.96% 64.46 65.55 61.73 2,204,799
Mar 26 2020 66.94 5.59 9.11% 61.91 67.12 60.81 2,757,935
Mar 25 2020 61.35 -1.99 -3.14% 63.06 64.5997 60.93 3,921,009
Mar 24 2020 63.34 7.48 13.39% 58.93 63.95 58.21 3,876,998
Mar 23 2020 55.86 0.78 1.42% 55.00 57.88 53.16 2,897,736
Mar 20 2020 55.08 -0.72 -1.29% 56.90 58.56 54.57 3,382,082
Mar 19 2020 55.80 1.35 2.48% 53.74 57.61 52.1501 2,456,555
Mar 18 2020 54.45 -4.49 -7.62% 55.00 55.715 51.39 3,129,947
Mar 17 2020 58.94 4.33 7.93% 55.88 59.105 53.39 2,636,239
Mar 16 2020 54.61 -7.86 -12.58% 55.76 57.98 54.10 3,011,062
Mar 13 2020 62.47 5.53 9.71% 59.28 62.47 55.50 3,928,479
Mar 12 2020 56.94 -5.29 -8.5% 58.06 62.64 56.82 4,735,840
Mar 11 2020 62.23 -0.68 -1.08% 61.30 62.71 60.38 2,907,835
Mar 10 2020 62.91 3.16 5.29% 61.28 63.21 59.855 2,737,971
Mar 09 2020 59.75 -4.98 -7.69% 61.68 64.17 58.05 2,789,113
Mar 06 2020 64.73 -3.11 -4.58% 64.70 65.82 62.98 3,142,565
Mar 05 2020 67.84 -2.43 -3.46% 67.79 69.62 66.825 2,143,435
Mar 04 2020 70.27 4.04 6.1% 67.64 70.39 67.23 2,328,431
Mar 03 2020 66.23 -2.13 -3.12% 67.87 68.81 65.47 3,097,357
Mar 02 2020 68.36 2.22 3.36% 66.66 68.38 65.01 2,683,504
See More Historical Prices »
Your Recent History
NASDAQ
CDNS
Cadence De..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 02:54:34