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
2018-07-13 45.72 45.72 45.22 45.26 84,526
2018-07-12 44.80 45.62 44.80 45.53 92,080
2018-07-11 44.48 44.66 44.39 44.625 77,872
2018-07-10 44.78 44.91 44.56 44.78 141,925
2018-07-09 45.09 45.23 44.56 44.855 107,137
2018-07-06 44.63 45.03 44.54 44.845 108,424
2018-07-05 44.15 44.46 43.86 44.46 100,361
2018-07-03 43.93 44.31 43.82 43.82 97,160
2018-07-02 42.91 43.73 42.91 43.73 126,237
2018-06-29 43.25 43.53 43.195 43.33 102,089
2018-06-28 42.89 43.16 42.52 43.055 117,840
2018-06-27 43.81 44.00 42.93 42.93 208,985
2018-06-26 43.51 43.78 43.32 43.52 242,735
2018-06-25 43.57 43.62 42.98 43.40 261,331
2018-06-22 44.91 44.91 43.99 44.04 127,314
2018-06-21 45.25 45.40 44.83 44.91 132,677
2018-06-20 44.93 45.37 44.92 45.16 155,059
2018-06-19 44.70 44.91 44.44 44.91 216,835
2018-06-18 44.68 45.20 44.66 45.20 138,973
2018-06-15 44.72 45.02 44.52 45.00 260,365
2018-06-14 44.80 45.16 44.61 44.93 205,344
2018-06-13 44.53 44.75 44.41 44.66 282,076
2018-06-12 44.20 44.52 44.17 44.46 204,629
2018-06-11 44.12 44.31 44.07 44.26 159,792
2018-06-08 44.09 44.10 43.73 44.07 273,076
2018-06-07 44.32 44.37 43.84 44.12 549,449
2018-06-06 43.94 44.16 43.80 44.11 124,305
2018-06-05 43.24 43.75 43.24 43.695 156,180
2018-06-04 43.39 43.50 42.91 43.415 106,686
2018-06-01 42.75 43.24 42.71 43.24 135,024

» 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.