CDNS

Cadence Design Systems Historical Data

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 Last Traded
2.07 1.92% 109.71 18:47:11
Close Price Low Price High Price Open Price Previous Close
110.21 107.58 111.51 107.64 107.64
more quote information »

CDNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week111.67112.22105.93109.411,322,514-1.96-1.76%
1 Month107.85118.22104.48111.411,328,4201.861.72%
3 Months109.26118.2297.45107.871,443,8680.450.41%
6 Months78.53118.2275.48498.461,700,71631.1839.7%
1 Year65.97118.2251.3982.591,834,29743.7466.3%
3 Years43.11118.2235.4961.091,944,16266.60154.49%
5 Years22.32118.2218.3246.562,061,89087.39391.53%

CDNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 107.64 -2.20 -2.0% 108.12 109.39 105.93 2,006,302
Oct 27 2020 109.84 -0.04 -0.04% 110.96 112.20 109.68 908,119
Oct 26 2020 109.88 -2.17 -1.94% 110.31 112.22 108.11 1,007,976
Oct 23 2020 112.05 2.73 2.5% 109.88 112.10 109.06 1,066,168
Oct 22 2020 109.32 -1.91 -1.72% 111.67 112.0599 108.75 1,624,004
Oct 21 2020 111.23 -1.38 -1.23% 112.61 113.96 111.21 1,444,508
Oct 20 2020 112.61 -0.95 -0.84% 115.35 116.00 112.00 2,304,601
Oct 19 2020 113.56 -2.13 -1.84% 115.51 117.095 112.91 1,600,140
Oct 16 2020 115.69 -0.27 -0.23% 116.87 117.50 114.56 1,169,000
Oct 15 2020 115.96 -1.01 -0.86% 115.00 116.55 114.00 1,458,106
Oct 14 2020 116.97 0.20 0.17% 117.00 118.22 115.80 1,639,703
Oct 13 2020 116.77 1.21 1.05% 116.46 117.87 115.29 1,246,448
Oct 12 2020 115.56 3.63 3.24% 114.26 116.38 113.0568 1,445,496
Oct 09 2020 111.93 2.61 2.39% 110.29 112.30 109.85 1,018,867
Oct 08 2020 109.32 0.89 0.82% 109.41 109.55 107.9359 661,986
Oct 07 2020 108.43 2.91 2.76% 106.53 108.99 105.79 1,024,786
Oct 06 2020 105.52 -1.93 -1.8% 107.00 108.00 105.19 1,072,611
Oct 05 2020 107.45 2.13 2.02% 106.11 107.65 106.04 857,730
Oct 02 2020 105.32 -3.31 -3.05% 106.50 107.47 104.48 1,274,926
Oct 01 2020 108.63 2.00 1.88% 107.85 109.31 107.59 1,736,924
Sep 30 2020 106.63 0.85 0.8% 105.35 107.9501 105.30 1,721,984
Sep 29 2020 105.78 0.53 0.5% 105.82 106.94 105.65 1,155,956
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:20201029 23:08:08