Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	23.490	23.790	23.430	23.740	23.740	4,137,200
2016-04-21	23.560	23.670	23.400	23.580	23.580	1,799,600
2016-04-20	23.500	23.650	23.370	23.510	23.510	3,261,200
2016-04-19	23.630	23.740	23.460	23.620	23.620	2,921,700
2016-04-18	23.390	23.690	23.270	23.630	23.630	1,717,600
2016-04-15	23.330	23.480	23.260	23.460	23.460	1,605,900
2016-04-14	23.360	23.540	23.300	23.320	23.320	1,302,200
2016-04-13	23.110	23.370	22.930	23.330	23.330	2,044,800
2016-04-12	23.270	23.370	22.790	22.980	22.980	2,927,500
2016-04-11	23.440	23.670	23.170	23.230	23.230	2,159,900
2016-04-08	23.300	23.560	23.210	23.410	23.410	2,455,300
2016-04-07	23.330	23.420	23.050	23.210	23.210	3,390,900
2016-04-06	23.240	23.470	23.100	23.460	23.460	2,267,600
2016-04-05	23.370	23.560	23.310	23.500	23.500	2,611,700
2016-04-04	23.600	23.650	23.500	23.550	23.550	3,221,500
2016-04-01	23.490	23.640	23.400	23.640	23.640	2,329,300
2016-03-31	23.380	23.730	23.360	23.580	23.580	1,813,600
2016-03-30	23.670	23.750	23.230	23.370	23.370	1,736,400
2016-03-29	22.960	23.610	22.820	23.590	23.590	2,896,300
2016-03-28	23.000	23.070	22.820	22.970	22.970	1,512,400
2016-03-24	22.720	23.010	22.720	23.000	23.000	1,691,700
2016-03-23	22.920	23.010	22.770	22.880	22.880	1,647,300
2016-03-22	23.050	23.070	22.790	22.930	22.930	2,001,200
2016-03-21	23.170	23.170	22.630	22.930	22.930	2,458,000
2016-03-18	23.150	23.300	23.110	23.170	23.170	5,679,200
2016-03-17	22.940	23.300	22.940	23.170	23.170	5,132,500
2016-03-16	22.440	23.040	22.440	23.020	23.020	2,184,400
2016-03-15	22.560	22.670	22.450	22.660	22.660	2,376,200
2016-03-14	22.430	22.720	22.430	22.610	22.610	2,212,900
2016-03-11	21.940	22.650	21.940	22.540	22.540	2,136,900
2016-03-10	22.160	22.300	21.900	22.240	22.240	2,006,800
2016-03-09	22.020	22.160	21.880	22.010	22.010	2,495,700
2016-03-08	22.180	22.210	21.930	21.940	21.940	1,760,300
2016-03-07	22.170	22.380	22.140	22.270	22.270	1,477,800
2016-03-04	22.160	22.460	22.130	22.300	22.300	1,880,100
2016-03-03	22.100	22.190	21.880	22.160	22.160	2,029,000
2016-03-02	21.950	22.290	21.920	22.170	22.170	2,462,400
2016-03-01	21.650	21.980	21.590	21.970	21.970	3,150,100
2016-02-29	21.540	21.750	21.400	21.550	21.550	2,209,300
2016-02-26	21.670	21.930	21.590	21.630	21.630	2,698,200
2016-02-25	21.300	21.640	21.230	21.610	21.610	1,902,900
2016-02-24	20.430	21.350	20.430	21.300	21.300	3,014,800
2016-02-23	21.130	21.240	20.940	21.100	21.100	2,708,800
2016-02-22	21.080	21.290	20.860	21.250	21.250	3,900,800
2016-02-19	20.730	21.000	20.600	20.950	20.950	2,548,600
2016-02-18	20.950	21.090	20.410	20.780	20.780	3,910,100
2016-02-17	20.560	21.070	20.560	20.950	20.950	5,266,000
2016-02-16	20.480	20.870	20.320	20.610	20.610	5,435,200
2016-02-12	20.400	20.490	20.080	20.280	20.280	3,136,100
2016-02-11	20.050	20.560	20.040	20.150	20.150	5,454,500
2016-02-10	19.970	20.630	19.940	20.440	20.440	5,904,200
2016-02-09	19.350	20.010	19.350	19.820	19.820	6,569,000
2016-02-08	19.760	19.990	19.020	19.600	19.600	5,962,000
2016-02-05	20.310	20.400	19.900	20.000	20.000	6,054,500
2016-02-04	20.910	21.440	20.240	20.400	20.400	7,515,800
2016-02-03	19.310	19.490	18.970	19.230	19.230	5,954,200
2016-02-02	19.340	19.500	18.980	19.230	19.230	1,763,300
2016-02-01	19.360	19.760	18.810	19.540	19.540	3,425,200
2016-01-29	19.100	19.610	19.100	19.560	19.560	2,716,400
2016-01-28	19.000	19.130	18.770	18.990	18.990	1,511,600

← NewerPage 45 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.