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
2018-04-19 37.64 37.85 37.25 37.37 214,379
2018-04-18 37.93 38.30 37.56 38.18 117,898
2018-04-17 37.75 38.20 37.73 38.09 159,730
2018-04-16 37.53 37.575 37.26 37.575 151,457
2018-04-13 37.62 37.72 37.21 37.39 129,921
2018-04-12 36.85 37.67 36.83 37.50 177,635
2018-04-11 36.75 37.07 36.63 36.645 132,726
2018-04-10 36.97 37.24 36.58 37.08 196,253
2018-04-09 36.26 37.10 36.24 36.39 187,681
2018-04-06 36.66 36.75 35.72 36.05 168,612
2018-04-05 37.20 37.38 36.82 37.075 235,977
2018-04-03 35.85 36.355 35.68 36.31 234,799
2018-04-02 36.73 36.90 35.55 35.97 279,057
2018-03-29 36.51 37.47 36.51 36.86 306,937
2018-03-28 36.45 36.74 36.03 36.22 320,286
2018-03-27 37.56 37.62 36.33 36.39 238,497
2018-03-26 37.16 37.50 36.61 37.50 285,443
2018-03-23 37.27 37.39 36.41 36.41 281,238
2018-03-22 38.28 38.28 37.39 37.39 270,148
2018-03-21 38.26 38.65 38.11 38.345 346,834
2018-03-20 38.12 38.23 37.77 37.93 352,647
2018-03-19 38.39 38.40 37.80 38.195 342,811
2018-03-16 39.16 39.16 38.45 38.70 231,986
2018-03-15 39.01 39.36 38.94 39.11 206,166
2018-03-14 38.91 39.08 38.69 38.83 252,224
2018-03-13 40.21 40.21 39.15 39.17 235,341
2018-03-12 39.95 40.02 39.63 39.76 207,154
2018-03-09 39.59 39.78 39.47 39.65 353,364
2018-03-08 39.61 39.72 39.08 39.25 371,045
2018-03-07 39.13 39.58 38.93 39.34 232,159

» 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.