Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	19.520	19.520	18.740	18.840	18.840	3,167,400
2016-01-26	18.920	19.430	18.850	19.300	19.300	3,364,100
2016-01-25	19.460	19.560	18.860	18.870	18.870	2,689,500
2016-01-22	19.200	19.550	19.130	19.520	19.520	2,531,600
2016-01-21	19.120	19.260	18.840	18.930	18.930	1,752,900
2016-01-20	18.540	19.170	18.320	19.040	19.040	3,606,300
2016-01-19	19.200	19.350	18.720	18.850	18.850	2,949,000
2016-01-15	18.820	19.150	18.590	19.000	19.000	3,375,300
2016-01-14	18.690	19.480	18.560	19.380	19.380	5,900,700
2016-01-13	19.270	19.300	18.480	18.660	18.660	5,422,100
2016-01-12	19.420	19.510	18.940	19.140	19.140	4,200,500
2016-01-11	19.250	19.560	19.060	19.280	19.280	4,339,000
2016-01-08	19.850	19.940	19.220	19.240	19.240	4,222,800
2016-01-07	19.840	20.080	19.730	19.750	19.750	2,535,800
2016-01-06	20.240	20.380	20.110	20.200	20.200	2,583,100
2016-01-05	20.530	20.640	20.410	20.540	20.540	3,540,100
2016-01-04	20.000	20.570	20.000	20.530	20.530	3,404,600
2015-12-31	21.120	21.150	20.790	20.810	20.810	3,118,200
2015-12-30	21.260	21.370	21.140	21.220	21.220	1,753,900
2015-12-29	21.280	21.480	21.040	21.270	21.270	2,425,100
2015-12-28	21.180	21.250	21.020	21.210	21.210	1,934,200
2015-12-24	21.380	21.590	21.210	21.290	21.290	950,400
2015-12-23	21.240	21.480	21.070	21.320	21.320	2,435,500
2015-12-22	20.970	21.250	20.530	21.180	21.180	2,040,500
2015-12-21	21.110	21.210	20.700	20.920	20.920	3,592,800
2015-12-18	21.260	21.520	21.000	21.000	21.000	5,059,500
2015-12-17	21.790	21.840	21.330	21.340	21.340	1,766,900
2015-12-16	21.570	21.800	21.370	21.770	21.770	3,854,400
2015-12-15	21.340	21.770	21.250	21.610	21.610	4,557,200
2015-12-14	21.510	21.510	20.960	21.190	21.190	3,164,100
2015-12-11	20.970	21.370	20.880	21.090	21.090	2,443,900
2015-12-10	21.160	21.290	20.950	21.140	21.140	2,698,600
2015-12-09	21.400	21.660	21.050	21.110	21.110	2,929,200
2015-12-08	21.800	21.800	21.330	21.500	21.500	2,559,200
2015-12-07	21.560	21.760	21.430	21.560	21.560	2,830,100
2015-12-04	21.290	21.750	21.250	21.650	21.650	2,459,000
2015-12-03	22.230	22.230	20.960	21.220	21.220	5,808,600
2015-12-02	22.290	22.400	22.170	22.220	22.220	2,101,400
2015-12-01	19.660	22.630	19.350	22.270	22.270	2,672,800
2015-11-30	22.360	22.470	22.240	22.300	22.300	3,317,600
2015-11-27	22.140	22.430	22.000	22.370	22.370	1,532,700
2015-11-25	21.780	22.140	21.720	22.080	22.080	2,561,100
2015-11-24	21.660	21.930	21.550	21.720	21.720	4,569,700
2015-11-23	21.520	21.990	21.520	21.710	21.710	4,123,800
2015-11-20	22.150	22.160	21.340	21.470	21.470	9,270,500
2015-11-19	22.970	23.210	22.930	23.130	23.130	2,243,400
2015-11-18	22.630	22.920	22.440	22.910	22.910	2,127,100
2015-11-17	22.520	22.750	22.480	22.610	22.610	1,997,700
2015-11-16	22.250	22.500	22.230	22.490	22.490	2,268,500
2015-11-13	22.360	22.520	22.190	22.290	22.290	3,046,900
2015-11-12	22.450	22.680	22.100	22.430	22.430	2,040,700
2015-11-11	22.900	22.960	22.540	22.560	22.560	4,394,500
2015-11-10	22.580	22.840	22.550	22.780	22.780	4,472,900
2015-11-09	22.630	22.730	22.440	22.580	22.580	5,178,500
2015-11-06	22.400	22.710	22.400	22.710	22.710	1,856,900
2015-11-05	22.490	22.560	22.310	22.460	22.460	3,854,700
2015-11-04	22.330	22.570	22.230	22.450	22.450	7,754,400
2015-11-03	22.260	22.400	22.170	22.260	22.260	3,521,400
2015-11-02	22.190	22.450	22.190	22.260	22.260	2,771,600
2015-10-30	22.130	22.320	21.940	22.220	22.220	3,136,100

← NewerPage 46 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.