Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	18.470	18.480	18.020	18.090	18.090	3,188,700
2014-11-14	18.370	18.580	18.230	18.490	18.490	1,409,000
2014-11-13	18.490	18.500	18.280	18.400	18.400	2,583,200
2014-11-12	18.510	18.600	18.320	18.560	18.560	1,802,900
2014-11-11	18.520	18.820	18.520	18.580	18.580	1,649,100
2014-11-10	18.490	18.800	18.430	18.680	18.680	2,462,700
2014-11-07	18.190	18.570	18.050	18.520	18.520	2,947,900
2014-11-06	18.000	18.230	18.000	18.230	18.230	1,401,300
2014-11-05	18.240	18.250	17.900	17.980	17.980	1,455,800
2014-11-04	18.160	18.320	18.000	18.090	18.090	2,223,300
2014-11-03	17.920	18.340	17.890	18.170	18.170	3,511,000
2014-10-31	17.800	17.990	17.680	17.950	17.950	2,933,400
2014-10-30	17.450	17.570	17.260	17.570	17.570	5,398,400
2014-10-29	17.470	17.630	17.340	17.490	17.490	3,296,800
2014-10-28	17.370	17.800	17.150	17.510	17.510	6,423,100
2014-10-27	17.120	17.430	17.060	17.350	17.350	3,489,800
2014-10-24	16.790	17.220	16.610	17.200	17.200	2,928,800
2014-10-23	16.500	16.820	16.040	16.720	16.720	5,043,000
2014-10-22	16.580	16.720	16.310	16.330	16.330	4,553,200
2014-10-21	16.860	17.080	16.530	16.590	16.590	5,227,400
2014-10-20	16.510	16.730	16.400	16.620	16.620	4,104,900
2014-10-17	16.500	16.790	16.370	16.500	16.500	4,054,000
2014-10-16	15.770	16.390	15.500	16.300	16.300	3,869,000
2014-10-15	15.680	16.160	15.590	16.000	16.000	5,524,600
2014-10-14	16.150	16.270	15.810	15.930	15.930	4,594,100
2014-10-13	16.170	16.540	15.820	16.020	16.020	6,071,500
2014-10-10	17.110	17.290	16.150	16.180	16.180	7,068,000
2014-10-09	17.750	17.940	17.230	17.230	17.230	5,158,500
2014-10-08	17.260	17.810	17.210	17.810	17.810	5,809,900
2014-10-07	17.350	17.560	17.230	17.290	17.290	3,357,900
2014-10-06	17.420	17.630	17.340	17.400	17.400	2,216,000
2014-10-03	17.270	17.420	17.150	17.350	17.350	1,937,600
2014-10-02	16.930	17.200	16.810	17.150	17.150	2,302,700
2014-10-01	17.220	17.300	16.930	16.950	16.950	2,879,100
2014-09-30	17.350	17.400	17.180	17.210	17.210	1,872,200
2014-09-29	17.150	17.400	16.870	17.340	17.340	2,627,900
2014-09-26	17.150	17.500	17.050	17.290	17.290	3,825,300
2014-09-25	17.230	17.230	16.920	17.130	17.130	2,235,400
2014-09-24	17.160	17.310	17.100	17.250	17.250	1,808,500
2014-09-23	17.370	17.480	17.170	17.170	17.170	2,006,300
2014-09-22	17.470	17.520	17.300	17.450	17.450	1,679,400
2014-09-19	17.830	17.960	17.420	17.520	17.520	4,468,300
2014-09-18	17.780	17.930	17.720	17.820	17.820	1,686,500
2014-09-17	17.720	17.930	17.690	17.700	17.700	2,467,300
2014-09-16	17.510	17.800	17.490	17.700	17.700	2,447,000
2014-09-15	17.820	17.820	17.540	17.580	17.580	1,514,200
2014-09-12	17.960	18.020	17.800	17.820	17.820	1,998,500
2014-09-11	17.960	18.110	17.930	18.000	18.000	1,443,400
2014-09-10	17.870	18.110	17.860	18.020	18.020	1,444,400
2014-09-09	17.890	18.130	17.860	17.890	17.890	3,006,600
2014-09-08	17.990	18.090	17.850	17.950	17.950	2,502,300
2014-09-05	18.040	18.220	17.990	18.080	18.080	1,696,700
2014-09-04	18.000	18.250	17.890	18.060	18.060	2,777,100
2014-09-03	17.800	17.980	17.760	17.910	17.910	2,682,500
2014-09-02	17.610	17.990	17.510	17.790	17.790	2,774,000
2014-08-29	17.540	17.660	17.390	17.630	17.630	1,205,000
2014-08-28	17.410	17.540	17.370	17.470	17.470	1,779,000
2014-08-27	17.460	17.550	17.360	17.470	17.470	1,376,200
2014-08-26	17.530	17.570	17.350	17.510	17.510	1,564,300
2014-08-25	17.680	17.720	17.540	17.560	17.560	1,087,600

← NewerPage 51 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.