Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	19.090	19.130	18.850	19.000	19.000	3,458,600
2015-05-11	19.190	19.240	19.070	19.140	19.140	3,430,500
2015-05-08	19.160	19.330	19.100	19.180	19.180	4,973,000
2015-05-07	18.650	19.020	18.420	18.980	18.980	4,431,900
2015-05-06	18.680	18.710	18.470	18.640	18.640	3,899,600
2015-05-05	18.780	18.840	18.550	18.590	18.590	4,733,600
2015-05-04	18.970	19.190	18.810	18.870	18.870	4,883,100
2015-05-01	18.730	19.090	18.700	18.960	18.960	5,079,600
2015-04-30	18.840	19.000	18.590	18.650	18.650	5,531,300
2015-04-29	19.330	19.530	18.890	18.930	18.930	9,513,100
2015-04-28	19.440	19.830	19.150	19.420	19.420	11,954,500
2015-04-27	19.030	19.240	18.730	18.760	18.760	5,527,500
2015-04-24	19.310	19.330	18.930	18.990	18.990	4,015,500
2015-04-23	19.270	19.340	19.140	19.220	19.220	4,587,900
2015-04-22	18.910	19.320	18.730	19.300	19.300	4,581,300
2015-04-21	18.730	18.850	18.610	18.830	18.830	3,434,800
2015-04-20	17.770	18.710	17.770	18.640	18.640	3,648,700
2015-04-17	18.500	18.550	18.320	18.430	18.430	4,145,200
2015-04-16	18.710	18.790	18.580	18.600	18.600	3,169,200
2015-04-15	18.700	18.860	18.570	18.730	18.730	4,047,900
2015-04-14	19.020	19.100	18.630	18.650	18.650	4,207,700
2015-04-13	19.090	19.340	19.040	19.070	19.070	5,153,500
2015-04-10	19.080	19.500	18.970	19.060	19.060	11,189,100
2015-04-09	19.000	19.170	18.820	19.020	19.020	6,509,700
2015-04-08	18.720	19.410	18.690	19.070	19.070	7,943,400
2015-04-07	18.460	18.780	18.310	18.650	18.650	5,762,400
2015-04-06	18.410	18.580	18.290	18.460	18.460	5,235,700
2015-04-02	18.400	18.660	18.320	18.500	18.500	1,957,300
2015-04-01	18.440	18.480	18.200	18.390	18.390	3,220,500
2015-03-31	18.320	18.500	18.090	18.440	18.440	3,259,600
2015-03-30	17.990	18.560	17.880	18.440	18.440	2,809,600
2015-03-27	17.990	18.110	17.830	18.080	18.080	1,988,200
2015-03-26	17.880	18.110	17.670	18.000	18.000	3,242,400
2015-03-25	18.530	18.580	17.990	17.990	17.990	2,702,800
2015-03-24	18.530	18.640	18.360	18.490	18.490	2,674,100
2015-03-23	18.660	18.680	18.510	18.520	18.520	1,772,400
2015-03-20	17.940	18.860	17.940	18.660	18.660	4,181,600
2015-03-19	18.620	18.740	18.560	18.600	18.600	1,889,200
2015-03-18	18.300	18.820	18.280	18.630	18.630	2,194,500
2015-03-17	18.450	18.570	18.290	18.390	18.390	2,748,900
2015-03-16	18.190	18.580	18.040	18.520	18.520	3,906,100
2015-03-13	17.970	18.190	17.780	18.110	18.110	4,623,000
2015-03-12	17.810	17.950	17.650	17.950	17.950	963,000
2015-03-11	17.850	17.920	17.650	17.830	17.830	2,228,100
2015-03-10	18.060	18.120	17.800	17.840	17.840	1,662,800
2015-03-09	18.080	18.230	17.920	18.200	18.200	1,792,400
2015-03-06	18.130	18.200	17.920	18.090	18.090	3,004,100
2015-03-05	18.480	18.490	18.100	18.210	18.210	3,766,900
2015-03-04	18.400	18.550	18.320	18.430	18.430	2,419,900
2015-03-03	18.520	18.590	18.350	18.450	18.450	1,275,400
2015-03-02	18.410	18.640	18.410	18.590	18.590	2,015,700
2015-02-27	18.470	18.480	18.240	18.360	18.360	2,473,600
2015-02-26	18.690	18.730	18.380	18.510	18.510	2,493,600
2015-02-25	18.630	18.770	18.430	18.730	18.730	2,535,600
2015-02-24	18.540	18.730	18.420	18.670	18.670	3,189,100
2015-02-23	18.480	18.550	18.300	18.470	18.470	5,138,600
2015-02-20	18.250	18.500	17.970	18.500	18.500	2,344,200
2015-02-19	17.950	18.320	17.850	18.230	18.230	3,575,100
2015-02-18	17.860	18.010	17.650	18.000	18.000	1,476,300
2015-02-17	17.970	18.010	17.800	17.940	17.940	1,553,100

← NewerPage 49 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.