Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	11.890	11.960	11.750	11.890	11.890	2,727,400
2012-04-02	11.830	11.920	11.690	11.890	11.890	3,035,500
2012-03-30	11.980	12.000	11.810	11.840	11.840	2,146,900
2012-03-29	12.010	12.050	11.810	11.890	11.890	3,127,100
2012-03-28	12.140	12.220	11.920	12.090	12.090	3,956,300
2012-03-27	12.100	12.220	12.050	12.140	12.140	1,756,000
2012-03-26	12.110	12.190	12.000	12.130	12.130	2,156,000
2012-03-23	12.130	12.150	11.870	12.020	12.020	2,434,100
2012-03-22	12.090	12.170	12.010	12.120	12.120	1,559,000
2012-03-21	12.190	12.290	12.100	12.180	12.180	2,358,000
2012-03-20	12.310	12.360	12.050	12.190	12.190	3,043,000
2012-03-19	12.340	12.600	12.280	12.420	12.420	2,935,700
2012-03-16	12.440	12.440	12.230	12.330	12.330	3,060,100
2012-03-15	12.150	12.410	12.070	12.400	12.400	5,707,300
2012-03-14	12.250	12.270	12.040	12.150	12.150	1,755,400
2012-03-13	12.000	12.290	11.990	12.280	12.280	3,305,200
2012-03-12	11.990	12.060	11.880	11.950	11.950	1,614,700
2012-03-09	11.950	12.250	11.940	12.010	12.010	3,735,600
2012-03-08	11.590	12.000	11.570	11.960	11.960	7,244,300
2012-03-07	11.360	11.520	11.320	11.500	11.500	1,789,900
2012-03-06	11.370	11.570	11.240	11.320	11.320	3,066,900
2012-03-05	11.630	11.650	11.370	11.510	11.510	4,671,900
2012-03-02	11.910	11.950	11.590	11.630	11.630	2,428,600
2012-03-01	11.850	11.970	11.710	11.920	11.920	2,817,900
2012-02-29	11.760	11.890	11.660	11.770	11.770	2,937,000
2012-02-28	11.870	11.940	11.650	11.750	11.750	2,930,500
2012-02-27	11.760	11.900	11.600	11.820	11.820	2,561,100
2012-02-24	11.910	11.980	11.790	11.810	11.810	1,436,400
2012-02-23	11.780	11.960	11.620	11.900	11.900	2,925,100
2012-02-22	11.980	12.090	11.760	11.800	11.800	4,029,400
2012-02-21	11.960	12.110	11.890	11.980	11.980	4,975,700
2012-02-17	12.060	12.070	11.830	11.940	11.940	3,213,700
2012-02-16	11.960	12.060	11.840	12.030	12.030	3,136,100
2012-02-15	11.860	11.940	11.760	11.940	11.940	4,234,300
2012-02-14	11.670	11.830	11.580	11.830	11.830	2,707,100
2012-02-13	11.930	11.990	11.640	11.700	11.700	2,647,000
2012-02-10	11.820	11.900	11.710	11.770	11.770	1,711,600
2012-02-09	11.780	12.000	11.690	12.000	12.000	4,276,100
2012-02-08	11.770	11.790	11.640	11.760	11.760	2,237,700
2012-02-07	11.610	11.770	11.550	11.740	11.740	3,507,400
2012-02-06	11.600	11.750	11.590	11.620	11.620	2,903,900
2012-02-03	11.740	11.840	11.630	11.730	11.730	6,308,800
2012-02-02	11.210	11.840	11.200	11.640	11.640	14,097,900
2012-02-01	10.650	10.850	10.500	10.800	10.800	2,694,100
2012-01-31	10.630	10.660	10.460	10.560	10.560	5,201,100
2012-01-30	10.550	10.690	10.480	10.550	10.550	2,125,400
2012-01-27	10.660	10.850	10.630	10.670	10.670	2,155,500
2012-01-26	10.750	10.790	10.550	10.700	10.700	3,378,800
2012-01-25	10.720	10.750	10.510	10.690	10.690	2,982,600
2012-01-24	10.450	10.750	10.450	10.740	10.740	4,998,100
2012-01-23	10.600	10.740	10.450	10.530	10.530	1,689,000
2012-01-20	10.760	10.800	10.570	10.620	10.620	2,491,700
2012-01-19	10.710	10.780	10.390	10.760	10.760	4,811,400
2012-01-18	9.980	10.370	9.900	10.370	10.370	2,825,800
2012-01-17	9.990	10.040	9.920	9.960	9.960	4,265,200
2012-01-13	10.080	10.080	9.840	9.920	9.920	3,751,400
2012-01-12	10.230	10.270	10.060	10.170	10.170	1,368,100
2012-01-11	10.560	10.560	10.050	10.220	10.220	1,790,400
2012-01-10	10.130	10.240	10.090	10.150	10.150	2,020,000
2012-01-09	10.200	10.230	10.000	10.050	10.050	2,178,000

← NewerPage 62 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.