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
2017-11-17 45.07 45.07 44.44 44.605 92,325
2017-11-16 44.81 45.37 44.77 44.83 262,313
2017-11-15 44.62 44.62 44.13 44.26 131,606
2017-11-14 44.45 44.81 44.39 44.73 166,621
2017-11-13 43.97 44.68 43.93 44.63 124,663
2017-11-10 43.41 44.105 43.41 44.105 171,761
2017-11-09 43.90 44.02 43.30 43.575 210,024
2017-11-08 44.20 44.275 44.00 44.10 174,285
2017-11-07 44.53 44.63 44.06 44.275 103,937
2017-11-06 43.88 44.29 43.74 44.28 146,447
2017-11-03 43.84 43.86 43.68 43.86 104,836
2017-11-02 43.17 43.82 43.17 43.82 177,765
2017-11-01 43.28 43.305 42.96 43.065 172,009
2017-10-31 43.00 43.17 42.83 43.135 212,371
2017-10-30 42.75 42.995 42.69 42.95 130,429
2017-10-27 41.93 43.19 41.93 43.19 155,105
2017-10-26 42.30 42.85 42.29 42.72 108,582
2017-10-25 42.19 42.42 41.87 42.22 158,034
2017-10-24 42.09 42.32 41.97 42.25 153,210
2017-10-23 42.51 42.51 42.10 42.195 95,747
2017-10-20 42.08 42.435 42.08 42.265 132,806
2017-10-19 41.84 41.84 41.36 41.79 104,833
2017-10-18 41.81 41.92 41.54 41.775 271,790
2017-10-17 41.99 41.99 41.67 41.79 173,557
2017-10-16 42.09 42.09 41.89 41.98 180,474
2017-10-13 42.02 42.10 41.92 42.045 146,054
2017-10-12 41.36 42.19 41.36 41.815 232,911
2017-10-11 41.21 41.45 41.16 41.365 261,640
2017-10-10 40.97 41.005 40.74 41.00 113,000
2017-10-09 40.92 40.955 40.73 40.93 118,168

» 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.