Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	16.940	16.990	16.770	16.800	16.800	2,204,400
2014-05-28	16.900	16.970	16.740	16.870	16.870	2,864,100
2014-05-27	16.890	17.170	16.750	16.920	16.920	4,325,800
2014-05-23	16.720	16.940	16.620	16.940	16.940	2,717,900
2014-05-22	16.540	16.850	16.510	16.760	16.760	3,094,900
2014-05-21	16.300	16.620	16.300	16.540	16.540	4,403,100
2014-05-20	15.870	16.490	15.690	16.290	16.290	10,860,900
2014-05-19	15.600	15.960	15.550	15.860	15.860	2,083,800
2014-05-16	15.610	15.710	15.480	15.700	15.700	2,149,900
2014-05-15	15.410	15.670	15.370	15.550	15.550	3,249,000
2014-05-14	15.690	15.720	15.490	15.560	15.560	2,425,400
2014-05-13	15.770	15.840	15.690	15.740	15.740	2,183,600
2014-05-12	15.510	15.800	15.440	15.770	15.770	1,546,000
2014-05-09	15.530	15.640	15.330	15.480	15.480	1,836,000
2014-05-08	15.650	15.910	15.520	15.530	15.530	4,413,400
2014-05-07	15.540	15.650	15.470	15.640	15.640	3,504,400
2014-05-06	15.540	15.640	15.480	15.590	15.590	3,615,800
2014-05-05	15.430	15.660	15.400	15.580	15.580	2,875,800
2014-05-02	15.500	15.700	15.440	15.550	15.550	2,607,400
2014-05-01	15.600	15.680	15.450	15.510	15.510	3,198,700
2014-04-30	15.430	15.690	15.290	15.560	15.560	5,076,200
2014-04-29	14.900	15.600	14.900	15.460	15.460	9,013,500
2014-04-28	14.890	14.970	14.620	14.810	14.810	3,768,600
2014-04-25	15.010	15.070	14.750	14.850	14.850	3,884,700
2014-04-24	14.900	15.070	14.770	15.050	15.050	3,952,200
2014-04-23	14.790	14.900	14.600	14.880	14.880	7,363,500
2014-04-22	14.030	14.920	13.630	14.800	14.800	10,548,700
2014-04-21	14.860	15.050	14.790	14.840	14.840	2,936,000
2014-04-17	14.770	14.910	14.630	14.860	14.860	1,918,700
2014-04-16	14.770	14.850	14.440	14.720	14.720	3,770,400
2014-04-15	14.590	14.730	14.420	14.670	14.670	2,212,400
2014-04-14	14.590	14.670	14.440	14.520	14.520	2,652,900
2014-04-11	14.590	14.680	14.440	14.530	14.530	2,369,100
2014-04-10	14.940	14.960	14.670	14.720	14.720	2,048,500
2014-04-09	14.900	15.030	14.790	14.960	14.960	1,403,700
2014-04-08	14.720	14.920	14.500	14.910	14.910	3,748,000
2014-04-07	14.650	14.850	14.560	14.710	14.710	3,426,700
2014-04-04	15.340	15.340	14.780	14.840	14.840	4,471,400
2014-04-03	15.400	15.500	15.190	15.190	15.190	2,754,000
2014-04-02	15.540	15.590	15.280	15.400	15.400	2,346,700
2014-04-01	15.600	15.710	15.420	15.490	15.490	2,306,400
2014-03-31	15.450	15.620	15.370	15.540	15.540	2,781,300
2014-03-28	15.180	15.480	15.020	15.400	15.400	3,340,200
2014-03-27	15.350	15.490	15.050	15.070	15.070	5,289,200
2014-03-26	15.620	15.700	15.280	15.350	15.350	4,195,700
2014-03-25	15.930	16.040	15.560	15.580	15.580	3,948,100
2014-03-24	16.200	16.250	15.770	15.900	15.900	3,657,100
2014-03-21	15.780	16.200	15.680	16.120	16.120	9,197,800
2014-03-20	15.580	15.740	15.510	15.740	15.740	2,314,400
2014-03-19	15.750	15.760	15.590	15.640	15.640	1,889,700
2014-03-18	15.580	15.770	15.510	15.700	15.700	1,071,400
2014-03-17	15.470	15.720	15.390	15.580	15.580	2,401,800
2014-03-14	15.320	15.470	15.150	15.270	15.270	1,768,200
2014-03-13	15.520	15.580	15.240	15.380	15.380	2,341,400
2014-03-12	15.530	15.600	15.360	15.520	15.520	2,540,800
2014-03-11	15.830	15.920	15.530	15.610	15.610	2,170,400
2014-03-10	15.840	15.970	15.700	15.810	15.810	3,956,500
2014-03-07	15.970	16.070	15.850	15.910	15.910	5,214,100
2014-03-06	15.930	16.020	15.440	15.960	15.960	6,533,100
2014-03-05	15.500	15.500	15.350	15.450	15.450	1,445,200

← NewerPage 53 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.