Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	15.400	15.590	15.240	15.520	15.520	2,171,900
2014-03-03	15.170	15.390	15.000	15.300	15.300	2,043,200
2014-02-28	15.390	15.460	15.240	15.330	15.330	2,311,600
2014-02-27	15.230	15.380	15.140	15.350	15.350	1,934,100
2014-02-26	15.080	15.250	14.940	15.240	15.240	3,528,300
2014-02-25	15.100	15.240	14.810	15.100	15.100	2,603,300
2014-02-24	15.090	15.290	15.070	15.140	15.140	2,776,300
2014-02-21	14.930	15.200	14.840	15.140	15.140	4,957,400
2014-02-20	14.770	14.960	14.650	14.940	14.940	3,889,000
2014-02-19	14.510	14.880	14.510	14.770	14.770	2,953,900
2014-02-18	14.700	14.750	14.610	14.690	14.690	1,734,200
2014-02-14	14.580	14.720	14.500	14.680	14.680	2,295,500
2014-02-13	14.500	14.620	14.460	14.570	14.570	1,788,000
2014-02-12	14.410	14.750	14.410	14.580	14.580	3,273,900
2014-02-11	14.240	14.490	14.190	14.420	14.420	2,378,200
2014-02-10	13.960	14.390	13.950	14.230	14.230	3,819,400
2014-02-07	13.820	14.080	13.680	14.010	14.010	3,792,800
2014-02-06	13.660	13.840	13.650	13.730	13.730	2,862,800
2014-02-05	13.840	13.900	13.590	13.740	13.740	2,446,900
2014-02-04	13.770	13.950	13.670	13.810	13.810	2,812,000
2014-02-03	14.060	14.170	13.720	13.760	13.760	5,546,300
2014-01-31	14.050	14.430	14.050	14.120	14.120	3,552,500
2014-01-30	14.320	14.650	14.030	14.300	14.300	3,386,000
2014-01-29	13.950	14.140	13.850	14.080	14.080	3,633,000
2014-01-28	14.000	14.120	13.890	14.010	14.010	3,284,200
2014-01-27	14.170	14.330	13.730	14.000	14.000	6,328,500
2014-01-24	14.250	14.380	14.080	14.160	14.160	6,080,300
2014-01-23	14.230	14.270	13.980	14.090	14.090	4,513,200
2014-01-22	14.590	14.590	14.290	14.300	14.300	2,329,400
2014-01-21	14.530	14.630	14.400	14.550	14.550	1,655,200
2014-01-17	14.420	14.510	14.330	14.470	14.470	1,473,500
2014-01-16	14.820	14.820	14.390	14.460	14.460	2,473,200
2014-01-15	14.480	14.890	14.390	14.830	14.830	5,554,400
2014-01-14	14.270	14.520	14.270	14.460	14.460	1,553,300
2014-01-13	14.480	14.480	14.230	14.270	14.270	1,771,300
2014-01-10	14.350	14.500	14.270	14.490	14.490	1,824,700
2014-01-09	14.460	14.470	14.220	14.320	14.320	1,849,000
2014-01-08	14.280	14.500	14.140	14.420	14.420	3,487,500
2014-01-07	14.280	14.380	14.190	14.340	14.340	2,169,300
2014-01-06	14.150	14.350	14.090	14.270	14.270	2,557,000
2014-01-03	14.450	14.450	14.160	14.170	14.170	4,180,700
2014-01-02	14.000	14.080	13.920	14.010	14.010	3,118,200
2013-12-31	14.030	14.160	13.980	14.020	14.020	960,600
2013-12-30	13.950	14.090	13.870	13.990	13.990	1,584,900
2013-12-27	13.630	13.950	13.630	13.930	13.930	1,543,700
2013-12-26	13.850	13.890	13.730	13.770	13.770	1,211,300
2013-12-24	13.810	13.840	13.660	13.810	13.810	1,250,600
2013-12-23	13.640	13.760	13.460	13.720	13.720	4,510,200
2013-12-20	13.510	13.730	13.280	13.560	13.560	9,493,700
2013-12-19	13.580	13.870	13.460	13.540	13.540	3,702,800
2013-12-18	13.820	13.890	13.520	13.690	13.690	4,195,400
2013-12-17	13.680	13.830	13.600	13.810	13.810	2,890,000
2013-12-16	13.640	13.770	13.570	13.700	13.700	3,289,900
2013-12-13	13.490	13.610	13.430	13.550	13.550	2,280,200
2013-12-12	13.520	13.560	13.370	13.420	13.420	1,552,400
2013-12-11	13.660	13.670	13.500	13.550	13.550	2,423,800
2013-12-10	13.380	13.720	13.370	13.660	13.660	4,003,100
2013-12-09	13.350	13.450	13.270	13.420	13.420	3,254,700
2013-12-06	13.450	13.540	13.340	13.360	13.360	2,965,300
2013-12-05	13.610	13.630	13.330	13.380	13.380	4,424,700

← NewerPage 54 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.