Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	13.360	13.700	13.280	13.610	13.610	3,886,700
2013-12-03	13.210	13.400	13.200	13.380	13.380	2,572,900
2013-12-02	13.260	13.390	13.130	13.310	13.310	2,523,700
2013-11-29	13.340	13.360	13.190	13.250	13.250	926,800
2013-11-27	13.200	13.350	13.170	13.300	13.300	2,607,900
2013-11-26	13.230	13.340	12.900	13.200	13.200	7,371,800
2013-11-25	13.000	13.040	12.790	12.830	12.830	3,443,500
2013-11-22	13.000	13.260	12.980	13.000	13.000	7,603,600
2013-11-21	12.910	13.010	12.780	13.000	13.000	2,240,300
2013-11-20	12.630	12.880	12.550	12.860	12.860	2,357,600
2013-11-19	12.760	12.790	12.580	12.590	12.590	3,456,800
2013-11-18	12.710	12.890	12.670	12.810	12.810	3,969,200
2013-11-15	12.870	12.910	12.640	12.670	12.670	4,856,500
2013-11-14	12.820	12.900	12.630	12.820	12.820	4,060,200
2013-11-13	13.160	13.160	12.600	12.840	12.840	3,482,500
2013-11-12	12.990	13.060	12.750	12.770	12.770	3,053,900
2013-11-11	12.980	13.100	12.860	13.000	13.000	2,358,800
2013-11-08	13.000	13.080	12.870	12.900	12.900	4,130,200
2013-11-07	13.200	13.280	12.970	12.980	12.980	4,537,700
2013-11-06	13.150	13.280	13.150	13.200	13.200	5,721,200
2013-11-05	12.950	13.210	12.930	13.070	13.070	3,626,700
2013-11-04	13.190	13.190	12.910	13.070	13.070	3,636,100
2013-11-01	13.050	13.100	12.830	13.000	13.000	4,460,600
2013-10-31	12.730	12.990	12.660	12.970	12.970	5,184,500
2013-10-30	12.870	12.920	12.590	12.590	12.590	2,742,200
2013-10-29	12.820	12.900	12.730	12.870	12.870	3,208,100
2013-10-28	12.860	13.110	12.630	12.810	12.810	5,943,200
2013-10-25	13.080	13.160	12.680	12.790	12.790	6,550,600
2013-10-24	13.750	13.950	12.800	13.010	13.010	19,910,900
2013-10-23	14.570	14.580	14.410	14.510	14.510	5,120,500
2013-10-22	14.590	14.630	14.430	14.570	14.570	3,866,400
2013-10-21	14.530	14.720	14.420	14.530	14.530	5,149,000
2013-10-18	14.440	14.570	14.290	14.480	14.480	3,913,500
2013-10-17	14.220	14.450	14.120	14.420	14.420	3,208,900
2013-10-16	14.170	14.320	14.120	14.250	14.250	4,627,700
2013-10-15	14.290	14.290	13.950	14.100	14.100	3,713,500
2013-10-14	13.950	14.300	13.900	14.290	14.290	3,720,000
2013-10-11	13.690	14.060	13.620	14.050	14.050	4,984,500
2013-10-10	13.390	13.750	13.200	13.680	13.680	3,945,500
2013-10-09	13.050	13.470	13.010	13.330	13.330	4,964,300
2013-10-08	13.200	13.230	12.900	13.030	13.030	3,804,700
2013-10-07	13.320	13.420	13.190	13.190	13.190	2,105,400
2013-10-04	13.230	13.440	13.200	13.400	13.400	1,156,200
2013-10-03	13.370	13.380	13.070	13.250	13.250	2,898,900
2013-10-02	13.560	13.560	13.300	13.360	13.360	1,340,000
2013-10-01	13.500	13.730	13.440	13.600	13.600	3,648,400
2013-09-30	13.420	13.560	13.300	13.510	13.510	2,402,900
2013-09-27	13.510	13.590	13.370	13.550	13.550	2,341,000
2013-09-26	13.600	13.680	13.470	13.540	13.540	2,070,400
2013-09-25	13.590	13.720	13.490	13.570	13.570	1,843,100
2013-09-24	13.550	13.660	13.420	13.600	13.600	1,945,200
2013-09-23	13.610	13.660	13.460	13.550	13.550	2,480,300
2013-09-20	13.900	13.910	13.580	13.610	13.610	6,431,100
2013-09-19	14.100	14.100	13.830	13.880	13.880	5,478,300
2013-09-18	14.040	14.070	13.870	14.070	14.070	3,015,000
2013-09-17	13.660	14.070	13.650	14.000	14.000	2,944,100
2013-09-16	13.950	13.970	13.610	13.690	13.690	3,146,800
2013-09-13	13.920	13.970	13.740	13.790	13.790	2,493,300
2013-09-12	13.610	13.930	13.590	13.880	13.880	5,062,200
2013-09-11	13.480	13.550	13.410	13.500	13.500	2,089,900

← NewerPage 55 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.