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 High Price Low Price Open Price Close Price Last Traded
  1.56 2.15% 74.18 74.51 72.88 73.09 72.62 18:05:53
more quote information »

CDNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.4176.5071.7674.421,161,7720.771.05%
1 Month69.8176.5069.2572.491,327,4134.376.26%
3 Months67.1476.5064.7569.411,401,4307.0410.49%
6 Months76.0176.5062.4168.211,546,194-1.83-2.41%
1 Year45.9677.0845.7666.071,816,72128.2261.4%
3 Years26.1877.0825.7147.452,014,23948.00183.35%
5 Years18.5077.0816.5235.612,220,81155.68300.97%

CDNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 74.18 1.56 2.15% 73.09 74.51 72.62 1,164,736
Jan 27 2020 72.62 -2.41 -3.21% 72.49 73.28 71.76 1,224,639
Jan 24 2020 75.03 -0.39 -0.52% 75.94 76.50 74.07 954,574
Jan 23 2020 75.42 0.62 0.83% 74.92 75.55 74.20 923,230
Jan 22 2020 74.80 0.20 0.27% 75.00 75.36 74.51 1,128,563
Jan 21 2020 74.60 0.87 1.18% 73.41 74.87 73.23 1,580,263
Jan 17 2020 73.73 0.67 0.92% 73.38 73.835 72.65 1,728,327
Jan 16 2020 73.06 1.12 1.56% 72.33 73.07 72.03 1,190,589
Jan 15 2020 71.94 -0.67 -0.92% 72.65 73.10 71.66 1,289,324
Jan 14 2020 72.605 -0.79 -1.07% 73.40 73.53 72.41 976,314
Jan 13 2020 73.39 0.36 0.49% 73.53 73.95 72.95 1,135,897
Jan 10 2020 73.03 -0.33 -0.45% 73.40 73.58 72.665 943,236
Jan 09 2020 73.36 1.08 1.49% 72.82 73.69 72.28 1,458,457
Jan 08 2020 72.28 1.21 1.7% 71.28 72.76 70.96 1,754,149
Jan 07 2020 71.07 0.22 0.31% 70.73 71.28 69.94 1,634,410
Jan 06 2020 70.85 0.40 0.57% 69.98 70.9706 69.65 1,529,923
Jan 03 2020 70.45 -0.99 -1.39% 70.54 70.99 70.055 1,257,441
Jan 02 2020 71.44 2.08 3.0% 70.18 71.44 69.36 1,393,266
Dec 31 2019 69.36 -0.63 -0.9% 69.81 70.48 69.25 1,510,493
Dec 30 2019 69.99 -0.30 -0.43% 69.99 70.22 69.055 844,330
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:20200129 00:04:52