Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	14.910	14.950	14.800	14.800	14.800	999,900
2013-06-13	14.710	14.930	14.600	14.880	14.880	1,614,000
2013-06-12	14.800	14.860	14.660	14.740	14.740	1,825,200
2013-06-11	14.910	14.950	14.740	14.770	14.770	1,792,900
2013-06-10	15.300	15.320	15.020	15.050	15.050	2,148,400
2013-06-07	15.090	15.230	14.990	15.170	15.170	2,195,200
2013-06-06	14.840	14.980	14.790	14.930	14.930	2,014,800
2013-06-05	15.020	15.110	14.780	14.820	14.820	1,811,800
2013-06-04	15.180	15.270	14.840	14.990	14.990	3,188,000
2013-06-03	15.250	15.250	14.880	15.150	15.150	2,969,500
2013-05-31	15.080	15.320	15.020	15.130	15.130	2,902,600
2013-05-30	14.750	15.180	14.750	15.150	15.150	3,097,300
2013-05-29	14.760	14.940	14.680	14.870	14.870	2,995,800
2013-05-28	14.760	14.990	14.760	14.850	14.850	3,817,700
2013-05-24	14.680	14.700	14.460	14.690	14.690	2,202,600
2013-05-23	14.570	14.730	14.500	14.710	14.710	2,703,100
2013-05-22	14.690	14.990	14.590	14.640	14.640	7,430,900
2013-05-21	14.590	14.810	14.580	14.720	14.720	3,032,900
2013-05-20	14.500	14.660	14.470	14.600	14.600	2,258,800
2013-05-17	14.370	14.550	14.350	14.540	14.540	1,943,400
2013-05-16	14.140	14.430	14.140	14.360	14.360	3,153,700
2013-05-15	14.080	14.260	14.030	14.150	14.150	1,654,500
2013-05-14	14.020	14.190	13.970	14.090	14.090	1,435,900
2013-05-13	14.140	14.150	13.950	13.990	13.990	2,025,100
2013-05-10	13.840	13.980	13.810	13.940	13.940	1,190,500
2013-05-09	13.870	13.930	13.790	13.800	13.800	1,191,200
2013-05-08	13.840	13.930	13.800	13.900	13.900	1,334,200
2013-05-07	13.850	13.940	13.790	13.890	13.890	2,634,200
2013-05-06	13.860	13.910	13.730	13.840	13.840	2,335,900
2013-05-03	13.920	14.030	13.890	13.890	13.890	1,168,600
2013-05-02	13.710	13.880	13.700	13.820	13.820	1,381,500
2013-05-01	13.820	14.010	13.710	13.720	13.720	2,224,700
2013-04-30	13.800	13.910	13.670	13.800	13.800	2,241,200
2013-04-29	13.730	13.890	13.570	13.840	13.840	2,344,200
2013-04-26	13.750	13.860	13.600	13.650	13.650	2,839,000
2013-04-25	12.860	13.820	12.850	13.720	13.720	11,329,100
2013-04-24	12.650	12.760	12.530	12.720	12.720	3,418,800
2013-04-23	12.600	12.740	12.520	12.670	12.670	1,219,300
2013-04-22	12.430	12.600	12.330	12.560	12.560	1,779,100
2013-04-19	12.580	12.590	12.360	12.400	12.400	1,499,000
2013-04-18	12.700	12.700	12.510	12.540	12.540	2,056,100
2013-04-17	12.960	12.960	12.590	12.660	12.660	4,015,400
2013-04-16	13.180	13.210	12.960	12.980	12.980	3,743,500
2013-04-15	13.330	13.330	13.010	13.100	13.100	5,996,600
2013-04-12	13.330	13.400	13.200	13.360	13.360	1,236,600
2013-04-11	13.470	13.500	13.300	13.330	13.330	2,093,400
2013-04-10	13.310	13.530	13.310	13.510	13.510	1,286,100
2013-04-09	13.300	13.380	13.190	13.320	13.320	1,687,100
2013-04-08	13.260	13.320	13.170	13.310	13.310	1,367,900
2013-04-05	13.270	13.300	13.120	13.270	13.270	2,381,400
2013-04-04	13.270	13.470	13.180	13.420	13.420	1,861,800
2013-04-03	13.560	13.600	13.220	13.240	13.240	2,534,600
2013-04-02	13.660	13.800	13.540	13.560	13.560	1,150,300
2013-04-01	13.960	13.960	13.590	13.620	13.620	2,413,500
2013-03-28	13.840	13.930	13.780	13.930	13.930	1,554,400
2013-03-27	13.680	13.910	13.630	13.810	13.810	2,797,700
2013-03-26	13.680	13.750	13.550	13.740	13.740	2,823,700
2013-03-25	13.390	13.720	13.240	13.640	13.640	6,090,000
2013-03-22	13.360	13.460	13.150	13.320	13.320	2,641,000
2013-03-21	13.290	13.410	13.220	13.360	13.360	2,147,300

← NewerPage 57 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.