CADENCE DESIGN SYSTEM Historical Stock Price

Below is the stock price history for Cadence Design System CDNS. Data is recorded each day for the historical open, high, low, close and volume. The Cadence Design System stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cadence Design System Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 44.95 45.66 44.95 45.63 94,999
2018-01-18 44.88 45.05 44.82 44.99 111,293
2018-01-17 44.63 45.05 44.51 44.84 165,844
2018-01-16 45.16 45.38 44.28 44.34 134,252
2018-01-12 44.88 45.14 44.67 45.09 81,940
2018-01-11 44.87 45.09 44.79 44.895 77,972
2018-01-10 44.94 45.05 44.61 44.82 85,958
2018-01-09 45.00 45.21 44.68 45.10 110,624
2018-01-08 44.05 45.04 44.02 44.93 89,115
2018-01-05 43.75 44.18 43.75 43.98 83,892
2018-01-04 43.24 43.92 43.24 43.53 224,016
2018-01-03 42.13 42.94 42.13 42.94 136,690
2018-01-02 41.85 42.16 41.78 42.09 90,677
2017-12-29 42.44 42.44 41.85 41.85 108,542
2017-12-28 42.39 42.39 42.06 42.29 120,681
2017-12-27 42.00 42.34 42.00 42.21 67,407
2017-12-26 42.06 42.09 41.85 41.955 79,835
2017-12-22 42.24 42.26 41.98 42.24 100,417
2017-12-21 43.25 43.34 42.445 42.45 92,080
2017-12-20 43.81 43.81 43.11 43.19 150,458
2017-12-19 43.49 44.08 43.49 43.77 142,019
2017-12-18 44.16 44.24 43.37 43.57 138,594
2017-12-15 43.27 43.835 43.01 43.57 394,534
2017-12-14 43.07 43.51 43.07 43.20 170,682
2017-12-13 43.28 43.46 43.07 43.07 123,467
2017-12-12 43.20 43.59 43.16 43.29 127,909
2017-12-11 43.83 43.83 43.40 43.50 73,131
2017-12-08 43.87 43.87 43.45 43.55 89,126
2017-12-07 43.05 43.55 43.02 43.55 83,034
2017-12-06 42.45 42.99 42.45 42.89 171,646

» More Cadence Design System Stock Price History

To see other companies like Cadence Design System (CDNS), view our stock market today for news, and other data.