Cadence Design Systems, Inc. (CDNS.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:48PM CST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 5,416.83 | 5,416.83 | 5,416.83 | 5,416.83 | 5,416.83 | 426 |
| Jun 07, 2024 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 19 |
| Jun 06, 2024 | 5,230.92 | 5,230.92 | 5,230.92 | 5,230.92 | 5,230.92 | 22 |
| Jun 05, 2024 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | - |
| Jun 04, 2024 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | - |
| Jun 03, 2024 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | 4,905.61 | 709 |
| May 31, 2024 | 4,938.79 | 4,938.79 | 4,938.79 | 4,938.79 | 4,938.79 | - |
| May 30, 2024 | 4,938.79 | 4,938.79 | 4,938.79 | 4,938.79 | 4,938.79 | - |
| May 29, 2024 | 4,948.00 | 4,948.00 | 4,938.79 | 4,938.79 | 4,938.79 | 866 |
| May 28, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | - |
| May 27, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | - |
| May 24, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | - |
| May 23, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | - |
| May 22, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | - |
| May 21, 2024 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 4,823.96 | 445 |
| May 20, 2024 | 4,840.00 | 4,840.00 | 4,830.00 | 4,830.00 | 4,830.00 | 17 |
| May 17, 2024 | 4,841.50 | 4,841.50 | 4,841.50 | 4,841.50 | 4,841.50 | - |
| May 16, 2024 | 4,888.38 | 4,888.38 | 4,835.00 | 4,841.50 | 4,841.50 | 891 |
| May 15, 2024 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | - |
| May 14, 2024 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | - |
| May 13, 2024 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | - |
| May 10, 2024 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | 4,791.03 | 150 |
| May 09, 2024 | 4,833.85 | 4,833.85 | 4,833.85 | 4,833.85 | 4,833.85 | 1,754 |
| May 08, 2024 | 4,828.25 | 4,828.25 | 4,828.25 | 4,828.25 | 4,828.25 | - |
| May 07, 2024 | 4,854.54 | 4,855.00 | 4,828.25 | 4,828.25 | 4,828.25 | 2,915 |
| May 06, 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
| May 03, 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 154 |
| May 02, 2024 | 4,631.64 | 4,631.64 | 4,631.64 | 4,631.64 | 4,631.64 | 148 |
| Apr 30, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| Apr 29, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| Apr 26, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| Apr 25, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| Apr 24, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| Apr 23, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5 |
| Apr 22, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| Apr 19, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| Apr 18, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| Apr 17, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| Apr 16, 2024 | 5,097.00 | 5,142.00 | 5,097.00 | 5,142.00 | 5,142.00 | 46 |
| Apr 15, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| Apr 12, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| Apr 11, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 18 |
| Apr 10, 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| Apr 09, 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| Apr 08, 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| Apr 05, 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | - |
| Apr 04, 2024 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 5,214.33 | 222 |
| Apr 03, 2024 | 5,153.50 | 5,155.00 | 5,153.50 | 5,155.00 | 5,155.00 | 25 |
| Apr 02, 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - |
| Apr 01, 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 7 |
| Mar 27, 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 25 |
| Mar 26, 2024 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 14 |
| Mar 25, 2024 | 5,298.00 | 5,346.65 | 5,298.00 | 5,300.00 | 5,300.00 | 42 |
| Mar 22, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| Mar 21, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| Mar 20, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| Mar 19, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| Mar 15, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 35 |
| Mar 14, 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| Mar 13, 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| Mar 12, 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| Mar 11, 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | - |
| Mar 08, 2024 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 35 |
| Mar 07, 2024 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | - |
| Mar 06, 2024 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 5,261.28 | 241 |
| Mar 05, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 643 |
| Mar 04, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| Mar 01, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| Feb 29, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| Feb 28, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
| Feb 27, 2024 | 5,201.00 | 5,201.00 | 5,197.00 | 5,197.00 | 5,197.00 | 30 |
| Feb 26, 2024 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | - |
| Feb 23, 2024 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 5,189.10 | 222 |
| Feb 22, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| Feb 21, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| Feb 20, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| Feb 19, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| Feb 16, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | - |
| Feb 15, 2024 | 5,100.00 | 5,100.00 | 5,035.00 | 5,035.00 | 5,035.00 | 249 |
| Feb 14, 2024 | 5,061.95 | 5,061.95 | 5,038.11 | 5,038.11 | 5,038.11 | 371 |
| Feb 13, 2024 | 5,200.00 | 5,200.00 | 5,035.65 | 5,035.65 | 5,035.65 | 1,106 |
| Feb 12, 2024 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | - |
| Feb 09, 2024 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 750 |
| Feb 08, 2024 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | - |
| Feb 07, 2024 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 5,137.79 | 970 |
| Feb 06, 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| Feb 02, 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| Feb 01, 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | - |
| Jan 31, 2024 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 4,962.64 | 482 |
| Jan 30, 2024 | 5,041.43 | 5,041.43 | 5,041.43 | 5,041.43 | 5,041.43 | 375 |
| Jan 29, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| Jan 26, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| Jan 25, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| Jan 24, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| Jan 23, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | - |
| Jan 22, 2024 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 5,082.43 | 252 |
| Jan 19, 2024 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | - |
| Jan 18, 2024 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 4,769.80 | 469 |
| Jan 17, 2024 | 4,769.19 | 4,769.19 | 4,769.19 | 4,769.19 | 4,769.19 | - |
| Jan 16, 2024 | 4,757.00 | 4,769.19 | 4,757.00 | 4,769.19 | 4,769.19 | 1,101 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.