S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cadence Design Systems Inc (C1DN34)
Cadence Design Systems Inc (C1DN34) Historical

C1DN34 Cadence Design Systems Inc

785.45

12.04 (1.56%)

Jun 07 2024 - Closed

Delayed by 15 minutes

C1DN34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	785.45	12.04	1.56%	784.31	785.45	784.31	104
Jun 06 2024	773.41	-15.16	-1.92%	773.41	773.41	773.41	208
Jun 05 2024	788.57	30.64	4.04%	772.55	788.57	772.55	87
Jun 04 2024	757.93	14.69	1.98%	757.93	757.93	757.93	60
Jun 03 2024	743.24	6.74	0.92%	742.54	743.24	741.75	340
May 31 2024	736.50	-22.74	-3.00%	741.00	741.00	736.50	174
May 29 2024	759.24	-3.54	-0.46%	756.00	759.24	756.00	180
May 28 2024	762.78	0.98	0.13%	762.30	762.78	761.80	380
May 27 2024	761.80	0.00	0.00%	761.80	761.80	761.80	0
May 24 2024	761.80	0.00	0.00%	761.80	761.80	761.80	20
May 23 2024	761.80	9.97	1.33%	761.46	761.80	761.46	100
May 22 2024	751.83	5.17	0.69%	753.32	753.32	751.83	191
May 21 2024	746.66	0.00	0.00%	746.66	746.66	746.66	0
May 20 2024	746.66	9.57	1.30%	744.44	746.66	742.23	284
May 17 2024	737.09	-7.21	-0.97%	737.09	737.09	737.09	120
May 16 2024	744.30	-13.43	-1.77%	744.26	747.74	744.26	169
May 15 2024	757.73	29.44	4.04%	757.73	757.73	757.73	40
May 14 2024	728.29	-5.71	-0.78%	730.00	730.00	728.29	170
May 13 2024	734.00	-6.94	-0.94%	735.54	735.54	734.00	273
May 10 2024	740.94	5.83	0.79%	738.05	740.94	738.05	268
May 09 2024	735.11	11.51	1.59%	735.11	735.11	735.11	90
May 08 2024	723.60	0.00	0.00%	721.66	723.60	721.66	42
May 07 2024	723.60	0.83	0.11%	720.72	723.60	720.72	36
May 06 2024	722.77	6.39	0.89%	715.68	722.77	715.68	354
May 03 2024	716.38	-3.96	-0.55%	720.65	720.65	716.38	41
May 02 2024	720.34	0.00	0.00%	720.34	720.34	720.34	0
Apr 30 2024	720.34	0.00	0.00%	720.34	720.34	720.34	0
Apr 29 2024	720.34	-8.66	-1.19%	721.44	721.44	720.34	73
Apr 26 2024	729.00	8.35	1.16%	729.00	729.00	729.00	14
Apr 25 2024	720.65	4.18	0.58%	720.65	720.65	720.65	40
Apr 24 2024	716.47	-5.03	-0.70%	717.30	717.30	715.28	249
Apr 23 2024	721.50	-8.50	-1.16%	721.50	721.50	721.50	7
Apr 22 2024	730.00	1.00	0.14%	743.13	743.13	730.00	67
Apr 19 2024	729.00	-26.11	-3.46%	744.80	744.80	729.00	66
Apr 18 2024	755.11	-18.29	-2.36%	755.11	755.11	755.11	70
Apr 17 2024	773.40	-20.21	-2.55%	777.36	777.36	773.40	43
Apr 16 2024	793.61	13.49	1.73%	782.00	793.61	782.00	42
Apr 15 2024	780.12	-5.14	-0.65%	795.00	796.38	775.32	185
Apr 12 2024	785.26	-5.89	-0.74%	785.26	785.26	785.26	171
Apr 11 2024	791.15	15.86	2.05%	791.15	791.15	791.15	120
Apr 10 2024	775.29	-7.64	-0.98%	772.00	775.29	772.00	233
Apr 09 2024	782.93	0.00	0.00%	782.93	782.93	782.93	0
Apr 08 2024	782.93	0.62	0.08%	782.93	782.93	782.93	180
Apr 05 2024	782.31	6.17	0.79%	780.07	782.31	780.07	164
Apr 04 2024	776.14	-9.60	-1.22%	791.00	794.35	776.14	97
Apr 03 2024	785.74	9.96	1.28%	785.74	785.74	785.74	7
Apr 02 2024	775.78	-6.76	-0.86%	775.78	775.78	775.78	50
Apr 01 2024	782.54	6.77	0.87%	782.54	782.54	782.54	10
Mar 28 2024	775.77	0.00	0.00%	775.77	775.77	775.77	0
Mar 27 2024	775.77	-33.98	-4.20%	775.78	775.78	775.77	193
Mar 26 2024	809.75	0.00	0.00%	809.75	809.75	809.75	0
Mar 25 2024	809.75	0.00	0.00%	809.75	809.75	809.75	0
Mar 22 2024	809.75	0.00	0.00%	809.75	809.75	809.75	0
Mar 21 2024	809.75	27.75	3.55%	812.00	812.00	808.00	48
Mar 20 2024	782.00	0.00	0.00%	782.00	782.00	782.00	0
Mar 19 2024	782.00	18.90	2.48%	763.10	782.00	763.10	8
Mar 18 2024	763.10	0.00	0.00%	763.10	763.10	763.10	0
Mar 15 2024	763.10	0.00	0.00%	763.10	763.10	763.10	0
Mar 14 2024	763.10	-4.59	-0.60%	768.01	768.01	763.04	31
Mar 13 2024	767.69	-8.31	-1.07%	770.77	770.77	767.69	2
Mar 12 2024	776.00	-18.00	-2.27%	776.00	776.00	776.00	7
Mar 11 2024	794.00	0.00	0.00%	794.00	794.00	794.00	0

Cadence Design Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions