Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	13.270	13.290	13.100	13.130	13.130	1,576,800
2012-09-21	13.440	13.560	13.320	13.320	13.320	3,367,900
2012-09-20	13.350	13.390	13.210	13.330	13.330	1,697,400
2012-09-19	13.320	13.480	13.290	13.430	13.430	1,996,600
2012-09-18	13.430	13.460	13.330	13.400	13.400	2,207,300
2012-09-17	13.560	13.580	13.430	13.490	13.490	1,915,800
2012-09-14	13.600	13.720	13.400	13.540	13.540	4,063,500
2012-09-13	13.570	13.790	13.530	13.610	13.610	5,344,700
2012-09-12	13.490	13.650	13.490	13.610	13.610	2,108,700
2012-09-11	13.620	13.640	13.480	13.490	13.490	1,998,300
2012-09-10	13.590	13.690	13.480	13.650	13.650	3,869,600
2012-09-07	13.450	13.560	13.340	13.540	13.540	2,614,900
2012-09-06	13.480	13.540	13.450	13.480	13.480	2,133,900
2012-09-05	13.350	13.490	13.310	13.420	13.420	3,119,800
2012-09-04	13.160	13.410	13.100	13.390	13.390	3,257,700
2012-08-31	12.950	13.220	12.830	13.200	13.200	3,041,500
2012-08-30	12.920	13.000	12.830	12.840	12.840	1,374,600
2012-08-29	13.030	13.090	12.920	13.020	13.020	1,697,400
2012-08-28	12.760	13.100	12.710	13.070	13.070	3,997,400
2012-08-27	12.840	12.840	12.680	12.770	12.770	2,396,800
2012-08-24	12.880	12.900	12.710	12.730	12.730	2,062,000
2012-08-23	12.850	13.050	12.810	12.900	12.900	3,370,500
2012-08-22	12.770	12.920	12.680	12.870	12.870	2,588,600
2012-08-21	12.750	13.000	12.610	12.840	12.840	3,008,800
2012-08-20	12.690	12.810	12.560	12.760	12.760	2,843,500
2012-08-17	12.640	12.800	12.600	12.780	12.780	1,907,700
2012-08-16	12.510	12.710	12.460	12.650	12.650	1,586,900
2012-08-15	12.300	12.580	12.290	12.540	12.540	2,184,200
2012-08-14	12.560	12.650	12.330	12.380	12.380	1,701,700
2012-08-13	12.470	12.640	12.450	12.530	12.530	3,675,000
2012-08-10	12.550	12.650	12.460	12.560	12.560	2,272,000
2012-08-09	12.440	12.660	12.430	12.580	12.580	3,554,400
2012-08-08	12.370	12.490	12.300	12.440	12.440	2,738,700
2012-08-07	12.420	12.500	12.350	12.390	12.390	3,656,700
2012-08-06	12.430	12.500	12.360	12.390	12.390	3,751,100
2012-08-03	12.400	12.490	12.310	12.430	12.430	3,905,500
2012-08-02	12.120	12.270	12.020	12.240	12.240	4,144,800
2012-08-01	12.240	12.340	12.110	12.210	12.210	3,897,000
2012-07-31	12.150	12.390	12.150	12.220	12.220	4,074,300
2012-07-30	12.150	12.290	12.120	12.240	12.240	3,799,000
2012-07-27	11.740	12.430	11.740	12.390	12.390	4,351,300
2012-07-26	11.760	12.130	11.510	12.020	12.020	7,453,600
2012-07-25	11.310	11.540	11.140	11.420	11.420	7,910,500
2012-07-24	11.470	11.500	11.150	11.230	11.230	6,777,900
2012-07-23	11.340	11.520	11.210	11.470	11.470	3,455,300
2012-07-20	11.650	11.730	11.550	11.570	11.570	2,826,600
2012-07-19	11.590	11.760	11.570	11.710	11.710	3,323,000
2012-07-18	11.250	11.580	11.220	11.500	11.500	2,880,300
2012-07-17	11.200	11.360	11.090	11.230	11.230	2,782,800
2012-07-16	10.990	11.310	10.890	11.170	11.170	3,576,600
2012-07-13	10.900	11.060	10.840	11.050	11.050	4,262,000
2012-07-12	10.970	11.090	10.830	10.860	10.860	6,820,400
2012-07-11	11.050	11.230	10.890	11.040	11.040	4,381,500
2012-07-10	11.300	11.390	10.960	11.020	11.020	4,311,600
2012-07-09	11.380	11.490	11.130	11.180	11.180	3,064,600
2012-07-06	11.580	11.630	11.320	11.420	11.420	2,493,800
2012-07-05	11.450	11.740	11.450	11.710	11.710	3,472,900
2012-07-03	11.250	11.610	11.200	11.520	11.520	2,687,100
2012-07-02	11.080	11.340	10.960	11.230	11.230	4,500,400
2012-06-29	10.690	11.000	10.690	10.990	10.990	4,707,300

← NewerPage 60 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.