Cadence Design Systems, Inc. (CDNS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:20AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4,631.64 | 4,631.64 | 4,631.64 | 4,631.64 | 4,631.64 | 149 |
| 30 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 29 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 26 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 25 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 24 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 23 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5 |
| 22 Apr 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| 19 Apr 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| 18 Apr 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| 17 Apr 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| 16 Apr 2024 | 5,097.00 | 5,142.00 | 5,097.00 | 5,142.00 | 5,142.00 | 46 |
| 15 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 12 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 11 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 18 |
| 10 Apr 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| 09 Apr 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| 08 Apr 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| 05 Apr 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| 04 Apr 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 222 |
| 03 Apr 2024 | 5,153.50 | 5,155.00 | 5,153.50 | 5,155.00 | 5,155.00 | 25 |
| 02 Apr 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - |
| 01 Apr 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 7 |
| 27 Mar 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 25 |
| 26 Mar 2024 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 14 |
| 25 Mar 2024 | 5,298.00 | 5,346.65 | 5,298.00 | 5,300.00 | 5,300.00 | 42 |
| 22 Mar 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| 21 Mar 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| 20 Mar 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| 19 Mar 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| 15 Mar 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 35 |
| 14 Mar 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| 13 Mar 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| 12 Mar 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| 11 Mar 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| 08 Mar 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 35 |
| 07 Mar 2024 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | - |
| 06 Mar 2024 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 241 |
| 05 Mar 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 643 |
| 04 Mar 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| 01 Mar 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| 29 Feb 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| 28 Feb 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| 27 Feb 2024 | 5,201.00 | 5,201.00 | 5,197.00 | 5,197.00 | 5,197.00 | 30 |
| 26 Feb 2024 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | - |
| 23 Feb 2024 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 222 |
| 22 Feb 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| 21 Feb 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| 20 Feb 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| 19 Feb 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| 16 Feb 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| 15 Feb 2024 | 5,100.00 | 5,100.00 | 5,035.00 | 5,035.00 | 5,035.00 | 249 |
| 14 Feb 2024 | 5,061.95 | 5,061.95 | 5,038.11 | 5,038.11 | 5,038.11 | 371 |
| 13 Feb 2024 | 5,200.00 | 5,200.00 | 5,035.65 | 5,035.65 | 5,035.65 | 1,106 |
| 12 Feb 2024 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | - |
| 09 Feb 2024 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 750 |
| 08 Feb 2024 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | - |
| 07 Feb 2024 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 970 |
| 06 Feb 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| 02 Feb 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| 01 Feb 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| 31 Jan 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 482 |
| 30 Jan 2024 | 5,041.43 | 5,041.43 | 5,041.43 | 5,041.43 | 5,041.43 | 375 |
| 29 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| 26 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| 25 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| 24 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| 23 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| 22 Jan 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 252 |
| 19 Jan 2024 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | - |
| 18 Jan 2024 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 469 |
| 17 Jan 2024 | 4,769.19 | 4,769.19 | 4,769.19 | 4,769.19 | 4,769.19 | - |
| 16 Jan 2024 | 4,757.00 | 4,769.19 | 4,757.00 | 4,769.19 | 4,769.19 | 1,101 |
| 15 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 12 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 11 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 10 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 09 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 08 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 05 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 04 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 03 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 02 Jan 2024 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 29 Dec 2023 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 28 Dec 2023 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 27 Dec 2023 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 26 Dec 2023 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | - |
| 22 Dec 2023 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 4,666.09 | 1,345 |
| 21 Dec 2023 | 4,686.18 | 4,686.18 | 4,686.18 | 4,686.18 | 4,686.18 | 650 |
| 20 Dec 2023 | 4,683.26 | 4,683.26 | 4,683.26 | 4,683.26 | 4,683.26 | - |
| 19 Dec 2023 | 4,683.26 | 4,683.26 | 4,683.26 | 4,683.26 | 4,683.26 | 1,560 |
| 18 Dec 2023 | 4,671.35 | 4,671.35 | 4,671.35 | 4,671.35 | 4,671.35 | - |
| 15 Dec 2023 | 4,671.35 | 4,671.35 | 4,671.35 | 4,671.35 | 4,671.35 | 345 |
| 14 Dec 2023 | 4,717.44 | 4,717.44 | 4,717.44 | 4,717.44 | 4,717.44 | 2,009 |
| 13 Dec 2023 | 4,776.87 | 4,776.87 | 4,776.87 | 4,776.87 | 4,776.87 | 898 |
| 11 Dec 2023 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | - |
| 08 Dec 2023 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | - |
| 07 Dec 2023 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | - |
| 06 Dec 2023 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | - |
| 05 Dec 2023 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | 4,635.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.