Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	10.400	10.500	10.270	10.490	10.490	2,810,200
2012-06-27	10.560	10.650	10.450	10.500	10.500	3,073,500
2012-06-26	10.400	10.630	10.390	10.570	10.570	2,773,700
2012-06-25	10.500	10.560	10.320	10.410	10.410	1,742,300
2012-06-22	10.600	10.700	10.500	10.680	10.680	2,803,700
2012-06-21	10.820	10.840	10.520	10.540	10.540	3,478,500
2012-06-20	10.880	10.930	10.740	10.790	10.790	4,381,800
2012-06-19	10.860	11.010	10.820	10.910	10.910	3,867,400
2012-06-18	10.730	10.820	10.550	10.790	10.790	2,789,200
2012-06-15	10.500	10.860	10.460	10.830	10.830	2,912,100
2012-06-14	10.350	10.570	10.260	10.500	10.500	2,455,900
2012-06-13	10.430	10.550	10.260	10.330	10.330	1,629,300
2012-06-12	10.440	10.510	10.260	10.480	10.480	2,948,300
2012-06-11	10.640	10.690	10.390	10.410	10.410	3,302,400
2012-06-08	10.480	10.550	10.350	10.540	10.540	1,299,800
2012-06-07	10.610	10.690	10.450	10.470	10.470	2,682,500
2012-06-06	10.200	10.570	10.150	10.540	10.540	3,692,300
2012-06-05	9.800	10.160	9.740	10.090	10.090	2,717,400
2012-06-04	9.840	9.900	9.730	9.860	9.860	3,075,600
2012-06-01	9.950	10.080	9.770	9.790	9.790	3,692,100
2012-05-31	10.240	10.290	10.040	10.200	10.200	2,079,500
2012-05-30	10.410	10.440	10.200	10.250	10.250	2,566,900
2012-05-29	10.410	10.530	10.350	10.510	10.510	1,955,900
2012-05-25	10.400	10.470	10.250	10.290	10.290	2,666,800
2012-05-24	10.380	10.530	10.310	10.410	10.410	4,937,100
2012-05-23	10.090	10.370	10.020	10.330	10.330	2,824,800
2012-05-22	10.260	10.410	10.120	10.170	10.170	2,544,600
2012-05-21	9.970	10.310	9.830	10.240	10.240	3,390,000
2012-05-18	10.120	10.150	9.900	9.910	9.910	4,254,500
2012-05-17	10.450	10.540	10.090	10.110	10.110	5,723,900
2012-05-16	10.840	10.870	10.460	10.460	10.460	3,020,400
2012-05-15	10.780	11.010	10.740	10.790	10.790	2,008,100
2012-05-14	10.830	10.900	10.700	10.800	10.800	1,726,900
2012-05-11	10.840	11.050	10.810	10.910	10.910	2,542,100
2012-05-10	11.180	11.220	10.840	10.870	10.870	3,600,000
2012-05-09	11.040	11.200	10.970	11.130	11.130	2,196,100
2012-05-08	10.990	11.150	10.820	11.150	11.150	2,481,200
2012-05-07	11.140	11.200	11.050	11.080	11.080	1,665,600
2012-05-04	11.330	11.680	11.190	11.200	11.200	1,792,500
2012-05-03	11.640	11.690	11.400	11.460	11.460	1,540,000
2012-05-02	11.590	11.690	11.480	11.610	11.610	2,991,800
2012-05-01	11.630	11.870	11.610	11.680	11.680	2,136,300
2012-04-30	11.840	11.860	11.620	11.670	11.670	1,951,400
2012-04-27	11.870	11.910	11.690	11.860	11.860	2,963,600
2012-04-26	12.150	12.160	11.770	11.880	11.880	4,341,400
2012-04-25	11.420	11.700	11.330	11.670	11.670	3,774,500
2012-04-24	11.390	11.390	11.230	11.280	11.280	2,180,800
2012-04-23	11.400	11.400	11.170	11.350	11.350	3,626,800
2012-04-20	11.580	11.660	11.500	11.520	11.520	1,371,400
2012-04-19	11.700	11.900	11.430	11.560	11.560	2,861,700
2012-04-18	11.700	11.790	11.670	11.750	11.750	1,823,400
2012-04-17	11.600	11.830	11.570	11.780	11.780	2,415,000
2012-04-16	11.660	11.740	11.460	11.490	11.490	2,152,700
2012-04-13	11.530	11.640	11.460	11.510	11.510	2,538,700
2012-04-12	11.380	11.640	11.350	11.600	11.600	1,805,100
2012-04-11	11.340	11.510	11.310	11.380	11.380	1,457,000
2012-04-10	11.540	11.600	11.200	11.240	11.240	3,325,100
2012-04-09	11.640	11.640	11.410	11.570	11.570	1,579,700
2012-04-05	11.710	11.810	11.680	11.790	11.790	1,198,900
2012-04-04	11.790	11.850	11.720	11.760	11.760	2,793,300

← NewerPage 61 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.