Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	13.410	13.560	13.360	13.510	13.510	2,305,400
2013-09-09	13.330	13.490	13.240	13.370	13.370	3,411,000
2013-09-06	13.520	13.520	13.230	13.270	13.270	4,702,900
2013-09-05	13.450	13.560	13.380	13.460	13.460	2,047,900
2013-09-04	13.290	13.470	13.200	13.420	13.420	5,492,200
2013-09-03	13.560	13.640	13.130	13.270	13.270	4,398,600
2013-08-30	13.680	13.680	13.420	13.470	13.470	3,717,900
2013-08-29	13.580	13.730	13.550	13.670	13.670	1,754,400
2013-08-28	13.700	13.760	13.550	13.560	13.560	2,152,200
2013-08-27	13.940	13.970	13.610	13.690	13.690	2,791,700
2013-08-26	14.050	14.150	13.970	14.000	14.000	8,238,900
2013-08-23	14.130	14.130	13.930	14.060	14.060	3,488,500
2013-08-22	14.060	14.170	13.880	14.100	14.100	1,434,600
2013-08-21	14.280	14.280	14.000	14.000	14.000	3,209,000
2013-08-20	14.280	14.390	14.220	14.300	14.300	3,972,600
2013-08-19	14.290	14.570	14.260	14.300	14.300	4,696,600
2013-08-16	14.350	14.550	14.330	14.370	14.370	4,780,000
2013-08-15	14.380	14.470	14.180	14.420	14.420	9,739,400
2013-08-14	14.200	14.440	14.020	14.420	14.420	5,769,400
2013-08-13	14.210	14.330	14.140	14.210	14.210	2,376,000
2013-08-12	14.160	14.330	14.040	14.260	14.260	5,842,400
2013-08-09	14.420	14.470	14.180	14.230	14.230	2,532,700
2013-08-08	14.450	14.460	14.180	14.420	14.420	3,356,500
2013-08-07	14.490	14.510	14.250	14.400	14.400	2,273,900
2013-08-06	14.780	14.810	14.400	14.500	14.500	2,325,400
2013-08-05	14.830	14.930	14.670	14.780	14.780	2,068,300
2013-08-02	15.000	15.000	14.810	14.940	14.940	1,934,100
2013-08-01	14.690	15.060	14.650	14.960	14.960	4,713,100
2013-07-31	14.500	14.710	14.490	14.580	14.580	3,127,200
2013-07-30	14.360	14.490	14.160	14.440	14.440	4,563,100
2013-07-29	14.410	14.480	14.310	14.340	14.340	2,523,300
2013-07-26	14.890	14.890	14.390	14.480	14.480	9,619,200
2013-07-25	15.460	15.460	14.720	14.880	14.880	7,239,300
2013-07-24	15.610	15.610	15.260	15.400	15.400	3,339,200
2013-07-23	15.730	15.810	15.500	15.580	15.580	2,052,400
2013-07-22	15.800	15.860	15.640	15.650	15.650	2,488,600
2013-07-19	15.610	15.830	15.590	15.770	15.770	3,769,700
2013-07-18	15.680	15.960	15.650	15.750	15.750	2,502,600
2013-07-17	15.740	15.790	15.660	15.700	15.700	4,980,100
2013-07-16	15.750	15.820	15.660	15.720	15.720	1,008,100
2013-07-15	15.680	15.790	15.530	15.750	15.750	2,002,400
2013-07-12	15.520	15.700	15.460	15.620	15.620	2,956,500
2013-07-11	15.450	15.520	15.310	15.480	15.480	1,972,100
2013-07-10	15.130	15.330	15.130	15.270	15.270	2,782,200
2013-07-09	15.150	15.220	15.020	15.170	15.170	1,207,100
2013-07-08	15.110	15.200	15.010	15.060	15.060	2,432,600
2013-07-05	14.620	15.140	14.610	15.110	15.110	2,755,800
2013-07-03	14.520	14.680	14.510	14.590	14.590	1,035,900
2013-07-02	14.630	14.760	14.510	14.570	14.570	1,399,000
2013-07-01	14.600	14.690	14.510	14.610	14.610	1,167,000
2013-06-28	14.540	14.600	14.430	14.480	14.480	2,098,600
2013-06-27	14.480	14.630	14.410	14.600	14.600	1,184,400
2013-06-26	14.360	14.500	14.280	14.410	14.410	1,967,300
2013-06-25	14.290	14.340	14.080	14.260	14.260	4,025,100
2013-06-24	14.270	14.350	14.090	14.220	14.220	1,875,800
2013-06-21	14.440	14.440	14.120	14.370	14.370	3,991,600
2013-06-20	14.770	14.790	14.350	14.400	14.400	2,164,800
2013-06-19	15.010	15.020	14.810	14.830	14.830	1,745,100
2013-06-18	15.090	15.160	14.970	15.020	15.020	1,827,500
2013-06-17	14.910	15.090	14.870	15.050	15.050	1,617,200

← NewerPage 56 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.