Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	21.100	21.260	20.670	20.800	20.800	1,406,000
2015-08-05	21.050	21.280	21.050	21.100	21.100	1,981,400
2015-08-04	20.980	21.060	20.890	20.940	20.940	1,707,600
2015-08-03	20.920	20.990	20.800	20.980	20.980	1,914,400
2015-07-31	20.950	21.120	20.840	20.970	20.970	1,618,400
2015-07-30	20.890	21.020	20.820	20.930	20.930	2,784,600
2015-07-29	20.800	21.000	20.660	20.970	20.970	3,200,900
2015-07-28	19.660	21.140	19.510	20.790	20.790	11,386,500
2015-07-27	19.000	19.170	18.880	18.970	18.970	2,680,700
2015-07-24	19.280	19.410	19.060	19.160	19.160	1,565,800
2015-07-23	19.560	19.670	19.260	19.300	19.300	2,977,100
2015-07-22	19.630	19.760	19.430	19.490	19.490	4,813,800
2015-07-21	19.910	19.960	19.740	19.800	19.800	2,180,000
2015-07-20	19.590	20.040	19.530	19.940	19.940	3,152,500
2015-07-17	19.470	19.580	19.340	19.540	19.540	3,923,900
2015-07-16	19.730	19.870	19.530	19.560	19.560	3,123,300
2015-07-15	19.700	19.790	19.520	19.690	19.690	2,347,400
2015-07-14	19.780	19.830	19.680	19.690	19.690	2,666,600
2015-07-13	19.720	19.820	19.600	19.790	19.790	2,068,800
2015-07-10	19.590	19.720	19.450	19.580	19.580	2,085,300
2015-07-09	19.430	19.610	19.120	19.450	19.450	3,073,600
2015-07-08	19.100	19.260	19.080	19.220	19.220	2,673,400
2015-07-07	19.400	19.430	18.970	19.270	19.270	1,689,700
2015-07-06	19.190	19.430	19.100	19.380	19.380	2,279,800
2015-07-02	19.500	19.540	19.270	19.360	19.360	1,113,800
2015-07-01	19.810	19.960	19.380	19.490	19.490	2,184,300
2015-06-30	19.630	19.740	19.430	19.660	19.660	2,672,400
2015-06-29	19.880	19.920	19.470	19.490	19.490	2,021,900
2015-06-26	20.110	20.180	19.930	20.040	20.040	1,940,300
2015-06-25	20.050	20.160	20.020	20.140	20.140	1,968,200
2015-06-24	20.030	20.070	19.820	20.030	20.030	3,023,000
2015-06-23	20.140	20.180	20.000	20.050	20.050	3,140,700
2015-06-22	20.190	20.250	20.090	20.150	20.150	1,625,800
2015-06-19	19.830	20.190	19.750	20.070	20.070	1,480,600
2015-06-18	20.000	20.250	19.890	20.160	20.160	2,503,400
2015-06-17	19.940	20.130	19.870	20.020	20.020	3,189,000
2015-06-16	19.750	19.920	19.690	19.860	19.860	2,750,800
2015-06-15	19.680	19.850	19.450	19.820	19.820	2,638,500
2015-06-12	19.690	19.880	19.650	19.850	19.850	1,920,600
2015-06-11	19.920	19.960	19.630	19.750	19.750	5,135,800
2015-06-10	19.800	20.020	19.760	19.840	19.840	4,317,000
2015-06-09	20.000	20.000	19.640	19.710	19.710	4,012,300
2015-06-08	20.340	20.350	19.770	20.000	20.000	4,792,600
2015-06-05	20.060	20.510	19.940	20.390	20.390	5,449,200
2015-06-04	20.140	20.240	19.920	20.130	20.130	4,287,100
2015-06-03	20.050	20.280	19.940	20.230	20.230	4,269,300
2015-06-02	19.720	20.030	19.670	19.950	19.950	3,208,200
2015-06-01	20.000	20.020	19.620	19.810	19.810	2,699,500
2015-05-29	19.940	19.940	19.690	19.790	19.790	2,341,100
2015-05-28	20.050	20.180	19.870	19.920	19.920	4,252,800
2015-05-27	19.970	20.160	19.890	20.110	20.110	6,930,200
2015-05-26	19.830	19.940	19.750	19.890	19.890	6,696,700
2015-05-22	19.750	19.980	19.730	19.900	19.900	8,147,700
2015-05-21	19.530	19.850	19.450	19.820	19.820	5,569,900
2015-05-20	19.460	19.740	19.390	19.560	19.560	4,943,200
2015-05-19	19.460	19.600	19.330	19.400	19.400	3,157,600
2015-05-18	19.240	19.490	19.100	19.480	19.480	4,116,200
2015-05-15	19.240	19.310	19.140	19.200	19.200	3,508,700
2015-05-14	19.110	19.320	19.050	19.260	19.260	3,613,900
2015-05-13	19.080	19.220	18.950	18.990	18.990	3,737,700

← NewerPage 48 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.