Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	13.400	13.550	13.370	13.500	13.500	1,238,900
2012-12-19	13.390	13.470	13.340	13.360	13.360	2,488,500
2012-12-18	13.390	13.460	13.280	13.410	13.410	2,098,200
2012-12-17	13.200	13.460	13.170	13.350	13.350	2,617,000
2012-12-14	12.960	13.190	12.960	13.180	13.180	1,742,100
2012-12-13	13.070	13.170	12.860	13.010	13.010	1,882,200
2012-12-12	13.200	13.250	13.030	13.090	13.090	2,352,000
2012-12-11	13.140	13.280	13.090	13.140	13.140	1,327,500
2012-12-10	12.930	13.120	12.900	13.090	13.090	1,647,500
2012-12-07	12.910	13.010	12.760	12.960	12.960	1,743,400
2012-12-06	12.770	12.910	12.720	12.880	12.880	1,654,700
2012-12-05	12.830	12.840	12.550	12.800	12.800	1,624,000
2012-12-04	12.710	12.770	12.520	12.740	12.740	1,824,000
2012-12-03	12.800	12.840	12.610	12.700	12.700	1,075,300
2012-11-30	12.880	12.920	12.610	12.750	12.750	2,433,600
2012-11-29	12.980	13.030	12.870	12.900	12.900	1,633,200
2012-11-28	12.710	12.980	12.540	12.970	12.970	1,611,200
2012-11-27	12.900	12.960	12.690	12.790	12.790	1,047,300
2012-11-26	12.960	12.970	12.780	12.950	12.950	1,649,400
2012-11-23	12.900	13.060	12.860	13.000	13.000	738,200
2012-11-21	12.710	12.970	12.640	12.900	12.900	2,360,300
2012-11-20	12.660	12.730	12.550	12.650	12.650	1,595,000
2012-11-19	12.560	12.730	12.490	12.670	12.670	1,359,300
2012-11-16	12.300	12.490	12.150	12.410	12.410	1,642,100
2012-11-15	12.400	12.630	12.220	12.260	12.260	3,346,000
2012-11-14	12.620	12.680	12.380	12.430	12.430	1,582,000
2012-11-13	12.480	12.690	12.440	12.560	12.560	1,618,500
2012-11-12	12.680	12.750	12.500	12.530	12.530	1,291,500
2012-11-09	12.600	12.780	12.530	12.610	12.610	1,219,700
2012-11-08	12.750	12.870	12.570	12.620	12.620	2,830,300
2012-11-07	12.980	13.050	12.720	12.770	12.770	1,788,700
2012-11-06	12.930	13.220	12.910	13.100	13.100	2,881,800
2012-11-05	12.900	12.960	12.720	12.830	12.830	2,470,500
2012-11-02	13.110	13.130	12.920	12.990	12.990	3,559,000
2012-11-01	12.770	13.100	12.490	13.100	13.100	3,886,200
2012-10-31	12.790	12.800	12.590	12.650	12.650	2,067,700
2012-10-26	12.390	12.870	12.390	12.800	12.800	3,780,700
2012-10-25	12.810	12.910	11.610	12.730	12.730	10,642,700
2012-10-24	12.490	12.870	12.380	12.710	12.710	4,317,700
2012-10-23	12.260	12.480	12.080	12.420	12.420	3,179,500
2012-10-22	12.570	12.630	12.320	12.390	12.390	2,427,800
2012-10-19	12.680	12.750	12.510	12.610	12.610	1,887,800
2012-10-18	12.820	12.870	12.660	12.720	12.720	1,488,800
2012-10-17	12.920	12.970	12.820	12.820	12.820	1,409,200
2012-10-16	12.670	13.000	12.650	12.970	12.970	2,303,500
2012-10-15	12.490	12.680	12.450	12.560	12.560	2,062,600
2012-10-12	12.550	12.620	12.370	12.510	12.510	2,059,200
2012-10-11	12.550	12.660	12.440	12.600	12.600	2,195,000
2012-10-10	12.570	12.700	12.410	12.490	12.490	2,194,500
2012-10-09	12.680	12.680	12.380	12.580	12.580	2,864,600
2012-10-08	12.760	12.900	12.660	12.670	12.670	2,025,200
2012-10-05	13.080	13.150	12.790	12.840	12.840	1,788,200
2012-10-04	12.910	13.020	12.850	13.000	13.000	2,030,800
2012-10-03	12.860	13.030	12.770	12.890	12.890	2,031,900
2012-10-02	12.710	12.840	12.610	12.800	12.800	2,642,400
2012-10-01	12.860	12.890	12.470	12.680	12.680	3,755,200
2012-09-28	12.870	12.990	12.740	12.870	12.870	2,625,600
2012-09-27	12.880	12.930	12.730	12.900	12.900	3,125,400
2012-09-26	12.850	12.960	12.540	12.800	12.800	2,371,300
2012-09-25	13.140	13.200	12.780	12.860	12.860	4,175,100

← NewerPage 59 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.