Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	17.920	18.090	17.720	18.020	18.020	2,401,300
2015-02-12	17.680	17.960	17.450	17.920	17.920	2,739,700
2015-02-11	17.220	17.640	17.100	17.610	17.610	3,421,000
2015-02-10	17.240	17.290	17.000	17.240	17.240	2,526,900
2015-02-09	17.120	17.310	17.010	17.160	17.160	4,086,400
2015-02-06	17.300	17.400	17.050	17.130	17.130	3,817,900
2015-02-05	16.680	17.620	16.520	17.210	17.210	14,429,200
2015-02-04	18.130	18.360	18.090	18.100	18.100	3,702,800
2015-02-03	17.940	18.310	17.820	18.240	18.240	4,816,300
2015-02-02	17.970	18.040	17.580	17.900	17.900	4,933,300
2015-01-30	17.900	18.210	17.750	17.990	17.990	3,276,800
2015-01-29	18.190	18.200	17.750	18.010	18.010	4,235,500
2015-01-28	18.500	18.590	18.100	18.120	18.120	2,058,000
2015-01-27	18.380	18.550	18.180	18.350	18.350	1,989,400
2015-01-26	18.500	18.620	18.250	18.580	18.580	1,961,500
2015-01-23	18.370	18.660	18.300	18.450	18.450	1,986,900
2015-01-22	18.420	18.540	18.080	18.360	18.360	2,669,100
2015-01-21	18.140	18.440	18.040	18.340	18.340	1,876,900
2015-01-20	18.380	18.550	17.900	18.140	18.140	4,612,600
2015-01-16	17.710	18.350	17.680	18.330	18.330	2,284,100
2015-01-15	18.320	18.400	17.710	17.730	17.730	4,130,400
2015-01-14	18.210	18.410	18.010	18.260	18.260	1,638,100
2015-01-13	18.450	18.840	18.170	18.430	18.430	2,395,900
2015-01-12	18.560	18.560	18.230	18.360	18.360	1,319,500
2015-01-09	18.570	18.670	18.280	18.550	18.550	2,420,300
2015-01-08	18.610	18.740	18.490	18.610	18.610	2,198,900
2015-01-07	18.040	18.450	17.880	18.420	18.420	2,912,700
2015-01-06	18.470	18.530	17.890	17.910	17.910	4,301,000
2015-01-05	18.710	18.750	18.340	18.400	18.400	9,069,900
2015-01-02	19.150	19.240	18.570	18.830	18.830	3,508,000
2014-12-31	19.140	19.300	18.930	18.970	18.970	2,653,800
2014-12-30	19.220	19.440	19.040	19.170	19.170	2,312,500
2014-12-29	19.260	19.540	19.250	19.310	19.310	1,703,900
2014-12-26	19.340	19.470	19.250	19.290	19.290	1,433,000
2014-12-24	19.000	19.330	19.000	19.260	19.260	943,700
2014-12-23	19.010	19.080	18.920	18.980	18.980	1,474,700
2014-12-22	18.960	18.990	18.840	18.960	18.960	2,412,000
2014-12-19	18.840	19.020	18.610	18.990	18.990	5,475,700
2014-12-18	18.310	18.710	18.260	18.700	18.700	2,920,400
2014-12-17	17.730	18.150	17.640	18.090	18.090	2,443,300
2014-12-16	17.710	17.980	17.530	17.630	17.630	2,320,400
2014-12-15	17.950	18.100	17.730	17.830	17.830	2,012,200
2014-12-12	17.950	18.310	17.880	17.890	17.890	1,834,000
2014-12-11	18.160	18.430	18.050	18.130	18.130	1,721,200
2014-12-10	18.400	18.490	18.050	18.080	18.080	1,719,100
2014-12-09	18.360	18.450	18.190	18.410	18.410	2,651,600
2014-12-08	18.790	18.960	18.540	18.580	18.580	1,892,500
2014-12-05	18.550	18.830	18.450	18.820	18.820	4,414,600
2014-12-04	18.520	18.620	18.440	18.570	18.570	2,122,900
2014-12-03	18.520	18.630	18.310	18.490	18.490	3,719,300
2014-12-02	18.400	18.640	18.400	18.490	18.490	3,019,500
2014-12-01	18.760	18.970	18.430	18.430	18.430	6,161,200
2014-11-28	18.790	19.030	18.730	18.870	18.870	879,900
2014-11-26	18.840	18.900	18.700	18.830	18.830	1,045,000
2014-11-25	18.700	18.880	18.590	18.820	18.820	1,879,800
2014-11-24	18.400	18.630	18.320	18.620	18.620	1,744,600
2014-11-21	18.500	18.520	18.300	18.440	18.440	1,875,300
2014-11-20	18.070	18.500	18.030	18.320	18.320	5,982,600
2014-11-19	18.390	18.390	18.110	18.160	18.160	1,472,000
2014-11-18	18.090	18.420	18.090	18.340	18.340	1,930,900

← NewerPage 50 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.