Cadence Design Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	25.600	25.870	25.600	25.750	25.750	1,102,000
2016-10-11	26.150	26.150	25.540	25.660	25.660	1,864,500
2016-10-10	25.940	26.450	25.810	26.250	26.250	1,908,200
2016-10-07	25.500	25.600	25.330	25.530	25.530	1,518,700
2016-10-06	25.490	25.570	25.280	25.490	25.490	1,108,600
2016-10-05	25.420	25.630	25.390	25.470	25.470	1,894,500
2016-10-04	25.510	25.550	25.230	25.350	25.350	1,173,000
2016-10-03	25.500	25.590	25.350	25.410	25.410	1,341,700
2016-09-30	25.370	25.660	25.220	25.530	25.530	1,758,600
2016-09-29	25.290	25.390	25.180	25.220	25.220	1,387,900
2016-09-28	25.160	25.340	25.020	25.320	25.320	998,100
2016-09-27	24.780	25.180	24.610	25.150	25.150	1,408,600
2016-09-26	24.720	24.870	24.610	24.780	24.780	1,037,600
2016-09-23	24.970	25.120	24.810	24.810	24.810	1,017,200
2016-09-22	25.280	25.280	24.760	25.080	25.080	2,127,000
2016-09-21	24.640	24.740	24.350	24.660	24.660	1,893,900
2016-09-20	24.540	24.750	24.490	24.500	24.500	1,839,400
2016-09-19	24.350	24.540	24.260	24.400	24.400	2,272,100
2016-09-16	24.810	24.900	24.200	24.230	24.230	4,874,400
2016-09-15	24.390	24.960	24.330	24.830	24.830	2,245,500
2016-09-14	24.660	24.660	24.280	24.390	24.390	2,523,800
2016-09-13	25.090	25.180	24.550	24.620	24.620	2,249,800
2016-09-12	24.940	25.300	24.840	25.290	25.290	1,558,800
2016-09-09	25.550	25.750	25.030	25.040	25.040	1,736,900
2016-09-08	25.880	25.960	25.710	25.710	25.710	1,227,500
2016-09-07	25.900	26.210	25.580	25.980	25.980	1,521,300
2016-09-06	25.900	25.970	25.760	25.840	25.840	1,483,800
2016-09-02	25.650	25.950	25.650	25.910	25.910	1,493,900
2016-09-01	25.410	25.660	25.400	25.510	25.510	1,571,000
2016-08-31	25.490	25.540	25.270	25.440	25.440	3,213,100
2016-08-30	25.530	25.640	25.430	25.520	25.520	1,429,900
2016-08-29	25.580	25.710	25.370	25.570	25.570	2,303,000
2016-08-26	25.480	25.710	25.380	25.570	25.570	1,749,800
2016-08-25	25.100	25.470	25.090	25.430	25.430	1,608,100
2016-08-24	25.170	25.280	25.090	25.210	25.210	2,584,900
2016-08-23	25.080	25.310	24.970	25.240	25.240	1,361,400
2016-08-22	24.900	25.040	24.800	24.950	24.950	1,397,000
2016-08-19	24.750	25.000	24.180	24.990	24.990	1,982,800
2016-08-18	24.390	24.800	24.390	24.760	24.760	1,323,300
2016-08-17	24.410	24.500	24.180	24.420	24.420	1,877,000
2016-08-16	24.650	24.710	24.350	24.370	24.370	2,223,900
2016-08-15	24.710	24.900	24.030	24.750	24.750	1,982,900
2016-08-12	24.720	24.840	24.680	24.710	24.710	1,182,000
2016-08-11	24.810	24.970	24.670	24.800	24.800	1,778,300
2016-08-10	24.620	24.750	24.610	24.680	24.680	1,343,700
2016-08-09	24.750	24.790	24.580	24.630	24.630	1,665,900
2016-08-08	24.700	24.800	24.620	24.690	24.690	1,125,400
2016-08-05	24.370	24.740	24.360	24.680	24.680	1,283,400
2016-08-04	24.190	24.360	24.130	24.330	24.330	1,367,600
2016-08-03	23.980	24.220	23.880	24.220	24.220	1,110,200
2016-08-02	24.090	24.210	23.940	23.950	23.950	1,800,700
2016-08-01	24.000	24.280	24.000	24.150	24.150	1,807,100
2016-07-29	24.050	24.160	23.830	24.050	24.050	2,482,000
2016-07-28	24.230	24.420	24.010	24.010	24.010	2,351,600
2016-07-27	24.400	24.490	24.120	24.180	24.180	3,195,500
2016-07-26	25.510	25.760	24.250	24.260	24.260	5,696,700
2016-07-25	26.070	26.240	25.920	26.130	26.130	2,470,400
2016-07-22	25.810	26.140	25.680	26.070	26.070	1,743,300
2016-07-21	26.030	26.110	25.790	25.840	25.840	1,128,200
2016-07-20	26.000	26.230	25.900	26.110	26.110	3,129,200

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-11-17	2:1
1996-06-03	3:2
1995-10-31	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.