Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	22.130	22.320	21.940	22.220	22.220	3,136,100
2015-10-29	22.320	22.410	22.000	22.040	22.040	3,060,100
2015-10-28	21.880	22.440	21.800	22.410	22.410	5,652,000
2015-10-27	22.000	23.300	21.750	21.750	21.750	10,501,800
2015-10-26	21.330	21.530	21.330	21.350	21.350	2,858,100
2015-10-23	21.260	21.410	21.100	21.400	21.400	2,984,100
2015-10-22	21.090	21.450	21.000	21.120	21.120	4,770,100
2015-10-21	21.280	21.340	20.980	21.000	21.000	2,773,200
2015-10-20	21.200	21.300	21.100	21.140	21.140	3,485,400
2015-10-19	21.330	21.430	21.070	21.210	21.210	4,200,000
2015-10-16	21.460	21.520	21.270	21.350	21.350	2,378,800
2015-10-15	21.440	21.520	21.230	21.390	21.390	2,414,800
2015-10-14	21.590	21.780	21.330	21.340	21.340	2,855,600
2015-10-13	21.590	21.790	21.340	21.630	21.630	2,295,100
2015-10-12	21.730	21.790	21.640	21.660	21.660	1,420,000
2015-10-09	21.420	21.800	21.090	21.750	21.750	2,469,900
2015-10-08	21.310	21.390	21.120	21.370	21.370	2,424,700
2015-10-07	21.400	21.500	20.990	21.400	21.400	3,207,800
2015-10-06	21.370	21.530	21.180	21.320	21.320	3,766,600
2015-10-05	20.950	21.300	20.920	21.300	21.300	3,092,300
2015-10-02	20.310	20.810	20.080	20.810	20.810	3,447,500
2015-10-01	20.740	20.800	20.230	20.520	20.520	3,485,500
2015-09-30	20.670	20.800	20.490	20.680	20.680	3,343,500
2015-09-29	20.530	20.660	20.370	20.440	20.440	2,569,900
2015-09-28	20.890	21.110	20.480	20.480	20.480	1,981,500
2015-09-25	21.250	21.340	20.840	20.960	20.960	1,701,300
2015-09-24	21.060	21.130	20.770	21.050	21.050	1,785,200
2015-09-23	21.260	21.290	20.960	21.180	21.180	1,778,300
2015-09-22	20.880	21.250	20.730	21.210	21.210	3,041,100
2015-09-21	21.000	21.220	20.800	21.080	21.080	2,395,300
2015-09-18	20.850	21.110	20.760	20.810	20.810	2,787,100
2015-09-17	21.090	21.370	21.010	21.130	21.130	1,742,400
2015-09-16	21.190	21.330	21.000	21.200	21.200	1,612,500
2015-09-15	20.730	21.190	20.680	21.140	21.140	1,523,700
2015-09-14	20.500	20.830	20.500	20.670	20.670	2,207,500
2015-09-11	20.730	20.810	20.520	20.650	20.650	2,510,600
2015-09-10	20.600	21.000	20.550	20.770	20.770	2,602,800
2015-09-09	21.000	21.080	20.590	20.610	20.610	2,010,500
2015-09-08	20.660	20.920	20.540	20.850	20.850	2,375,700
2015-09-04	20.240	20.510	20.130	20.290	20.290	1,866,700
2015-09-03	20.030	20.710	19.960	20.520	20.520	3,632,500
2015-09-02	19.960	20.000	19.560	19.930	19.930	2,407,700
2015-09-01	19.700	19.970	19.270	19.720	19.720	2,404,300
2015-08-31	20.000	20.270	19.960	20.020	20.020	1,361,700
2015-08-28	19.870	20.450	19.870	20.140	20.140	1,985,100
2015-08-27	19.740	19.960	19.550	19.940	19.940	2,740,100
2015-08-26	19.170	19.590	18.700	19.510	19.510	2,509,700
2015-08-25	19.600	19.600	18.730	18.750	18.750	2,461,100
2015-08-24	18.770	19.750	18.130	19.000	19.000	3,238,200
2015-08-21	20.320	20.410	19.800	19.800	19.800	2,477,300
2015-08-20	21.480	21.480	20.460	20.470	20.470	2,261,900
2015-08-19	21.430	21.860	21.380	21.630	21.630	2,236,900
2015-08-18	21.570	21.750	21.450	21.620	21.620	1,846,500
2015-08-17	21.540	21.850	21.390	21.800	21.800	1,588,000
2015-08-14	21.300	21.590	21.270	21.560	21.560	1,684,400
2015-08-13	21.180	21.540	21.180	21.350	21.350	1,503,100
2015-08-12	21.110	21.260	20.820	21.250	21.250	1,878,200
2015-08-11	21.250	21.550	21.170	21.350	21.350	3,716,700
2015-08-10	20.910	21.450	20.870	21.380	21.380	2,105,300
2015-08-07	20.810	20.930	20.750	20.900	20.900	1,253,800

← NewerPage 47 of 79 · 4,733 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.