Canada markets close in 19 minutes

Cadence Design Systems, Inc. (CDNS.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
4,791.030.00 (0.00%)
As of 11:56AM CST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20244,791.034,791.034,791.034,791.034,791.03-
May 13, 20244,791.034,791.034,791.034,791.034,791.03-
May 10, 20244,791.034,791.034,791.034,791.034,791.03150
May 09, 20244,833.854,833.854,833.854,833.854,833.851,754
May 08, 20244,828.254,828.254,828.254,828.254,828.25-
May 07, 20244,854.544,855.004,828.254,828.254,828.252,915
May 06, 20244,690.004,690.004,690.004,690.004,690.00-
May 03, 20244,690.004,690.004,690.004,690.004,690.00154
May 02, 20244,631.644,631.644,631.644,631.644,631.64148
Apr 30, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 29, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 26, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 25, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 24, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 23, 20244,800.004,800.004,800.004,800.004,800.005
Apr 22, 20245,142.005,142.005,142.005,142.005,142.00-
Apr 19, 20245,142.005,142.005,142.005,142.005,142.00-
Apr 18, 20245,142.005,142.005,142.005,142.005,142.00-
Apr 17, 20245,142.005,142.005,142.005,142.005,142.00-
Apr 16, 20245,097.005,142.005,097.005,142.005,142.0046
Apr 15, 20245,100.005,100.005,100.005,100.005,100.00-
Apr 12, 20245,100.005,100.005,100.005,100.005,100.00-
Apr 11, 20245,100.005,100.005,100.005,100.005,100.0018
Apr 10, 20245,214.335,214.335,214.335,214.335,214.33-
Apr 09, 20245,214.335,214.335,214.335,214.335,214.33-
Apr 08, 20245,214.335,214.335,214.335,214.335,214.33-
Apr 05, 20245,214.335,214.335,214.335,214.335,214.33-
Apr 04, 20245,214.335,214.335,214.335,214.335,214.33222
Apr 03, 20245,153.505,155.005,153.505,155.005,155.0025
Apr 02, 20245,210.005,210.005,210.005,210.005,210.00-
Apr 01, 20245,210.005,210.005,210.005,210.005,210.007
Mar 27, 20245,200.005,200.005,200.005,200.005,200.0025
Mar 26, 20245,320.005,320.005,320.005,320.005,320.0014
Mar 25, 20245,298.005,346.655,298.005,300.005,300.0042
Mar 22, 20245,002.005,002.005,002.005,002.005,002.00-
Mar 21, 20245,002.005,002.005,002.005,002.005,002.00-
Mar 20, 20245,002.005,002.005,002.005,002.005,002.00-
Mar 19, 20245,002.005,002.005,002.005,002.005,002.00-
Mar 15, 20245,002.005,002.005,002.005,002.005,002.0035
Mar 14, 20245,291.005,291.005,291.005,291.005,291.00-
Mar 13, 20245,291.005,291.005,291.005,291.005,291.00-
Mar 12, 20245,291.005,291.005,291.005,291.005,291.00-
Mar 11, 20245,291.005,291.005,291.005,291.005,291.00-
Mar 08, 20245,291.005,291.005,291.005,291.005,291.0035
Mar 07, 20245,261.285,261.285,261.285,261.285,261.28-
Mar 06, 20245,261.285,261.285,261.285,261.285,261.28241
Mar 05, 20245,197.005,197.005,197.005,197.005,197.00643
Mar 04, 20245,197.005,197.005,197.005,197.005,197.00-
Mar 01, 20245,197.005,197.005,197.005,197.005,197.00-
Feb 29, 20245,197.005,197.005,197.005,197.005,197.00-
Feb 28, 20245,197.005,197.005,197.005,197.005,197.00-
Feb 27, 20245,201.005,201.005,197.005,197.005,197.0030
Feb 26, 20245,189.105,189.105,189.105,189.105,189.10-
Feb 23, 20245,189.105,189.105,189.105,189.105,189.10222
Feb 22, 20245,035.005,035.005,035.005,035.005,035.00-
Feb 21, 20245,035.005,035.005,035.005,035.005,035.00-
Feb 20, 20245,035.005,035.005,035.005,035.005,035.00-
Feb 19, 20245,035.005,035.005,035.005,035.005,035.00-
Feb 16, 20245,035.005,035.005,035.005,035.005,035.00-
Feb 15, 20245,100.005,100.005,035.005,035.005,035.00249
Feb 14, 20245,061.955,061.955,038.115,038.115,038.11371
Feb 13, 20245,200.005,200.005,035.655,035.655,035.651,106
Feb 12, 20245,327.995,327.995,327.995,327.995,327.99-
Feb 09, 20245,327.995,327.995,327.995,327.995,327.99750
Feb 08, 20245,137.795,137.795,137.795,137.795,137.79-
Feb 07, 20245,137.795,137.795,137.795,137.795,137.79970
Feb 06, 20244,962.644,962.644,962.644,962.644,962.64-
Feb 02, 20244,962.644,962.644,962.644,962.644,962.64-
Feb 01, 20244,962.644,962.644,962.644,962.644,962.64-
Jan 31, 20244,962.644,962.644,962.644,962.644,962.64482
Jan 30, 20245,041.435,041.435,041.435,041.435,041.43375
Jan 29, 20245,082.435,082.435,082.435,082.435,082.43-
Jan 26, 20245,082.435,082.435,082.435,082.435,082.43-
Jan 25, 20245,082.435,082.435,082.435,082.435,082.43-
Jan 24, 20245,082.435,082.435,082.435,082.435,082.43-
Jan 23, 20245,082.435,082.435,082.435,082.435,082.43-
Jan 22, 20245,082.435,082.435,082.435,082.435,082.43252
Jan 19, 20244,769.804,769.804,769.804,769.804,769.80-
Jan 18, 20244,769.804,769.804,769.804,769.804,769.80469
Jan 17, 20244,769.194,769.194,769.194,769.194,769.19-
Jan 16, 20244,757.004,769.194,757.004,769.194,769.191,101
Jan 15, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 12, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 11, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 10, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 09, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 08, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 05, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 04, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 03, 20244,666.094,666.094,666.094,666.094,666.09-
Jan 02, 20244,666.094,666.094,666.094,666.094,666.09-
Dec 29, 20234,666.094,666.094,666.094,666.094,666.09-
Dec 28, 20234,666.094,666.094,666.094,666.094,666.09-
Dec 27, 20234,666.094,666.094,666.094,666.094,666.09-
Dec 26, 20234,666.094,666.094,666.094,666.094,666.09-
Dec 22, 20234,666.094,666.094,666.094,666.094,666.091,345
Dec 21, 20234,686.184,686.184,686.184,686.184,686.18650
Dec 20, 20234,683.264,683.264,683.264,683.264,683.26-
Dec 19, 20234,683.264,683.264,683.264,683.264,683.261,560
Dec 18, 20234,671.354,671.354,671.354,671.354,671.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...