Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	10.350	10.350	10.180	10.190	10.190	1,824,600
2012-01-05	10.080	10.400	9.900	10.370	10.370	2,968,800
2012-01-04	10.300	10.320	10.050	10.060	10.060	1,896,000
2012-01-03	10.590	10.730	10.320	10.340	10.340	2,733,200
2011-12-30	10.370	10.490	10.360	10.400	10.400	1,692,200
2011-12-29	10.190	10.390	10.180	10.340	10.340	1,103,200
2011-12-28	10.390	10.550	10.090	10.130	10.130	1,979,100
2011-12-27	10.500	10.610	10.380	10.390	10.390	1,962,900
2011-12-23	10.510	10.550	10.420	10.520	10.520	700,400
2011-12-22	10.380	10.570	10.320	10.500	10.500	1,772,600
2011-12-21	10.470	10.470	10.050	10.350	10.350	3,316,000
2011-12-20	10.280	10.540	10.250	10.540	10.540	1,701,500
2011-12-19	10.400	10.410	10.070	10.120	10.120	2,118,800
2011-12-16	10.230	10.510	10.220	10.360	10.360	3,292,000
2011-12-15	10.270	10.270	10.080	10.160	10.160	1,602,000
2011-12-14	10.240	10.300	10.050	10.160	10.160	2,352,400
2011-12-13	10.630	10.750	10.270	10.330	10.330	1,903,400
2011-12-12	10.750	10.780	10.510	10.590	10.590	2,029,800
2011-12-09	10.680	10.990	10.660	10.890	10.890	2,711,400
2011-12-08	10.820	10.930	10.670	10.680	10.680	2,415,300
2011-12-07	10.830	10.970	10.580	10.920	10.920	3,189,400
2011-12-06	10.990	11.020	10.820	10.910	10.910	2,048,200
2011-12-05	10.990	11.150	10.890	10.990	10.990	2,904,300
2011-12-02	10.930	11.030	10.810	10.820	10.820	2,443,400
2011-12-01	10.880	11.030	10.730	10.760	10.760	3,980,500
2011-11-30	10.410	10.940	10.410	10.940	10.940	4,866,800
2011-11-29	10.270	10.450	10.270	10.310	10.310	3,111,200
2011-11-28	10.500	10.540	10.320	10.460	10.460	2,649,300
2011-11-25	10.260	10.380	10.150	10.180	10.180	779,300
2011-11-23	10.490	10.500	10.290	10.290	10.290	1,997,700
2011-11-22	10.670	10.790	10.510	10.590	10.590	1,684,800
2011-11-21	10.880	10.920	10.600	10.710	10.710	4,001,800
2011-11-18	11.170	11.220	11.040	11.040	11.040	3,405,300
2011-11-17	11.310	11.320	11.000	11.100	11.100	3,378,700
2011-11-16	11.480	11.680	11.290	11.310	11.310	3,908,200
2011-11-15	11.340	11.720	11.330	11.570	11.570	3,607,700
2011-11-14	11.460	11.590	11.290	11.410	11.410	2,997,800
2011-11-11	11.340	11.650	11.340	11.490	11.490	3,129,200
2011-11-10	11.230	11.280	11.000	11.260	11.260	3,155,700
2011-11-09	11.010	11.190	10.950	11.130	11.130	4,278,900
2011-11-08	11.050	11.350	10.950	11.300	11.300	3,030,200
2011-11-07	11.050	11.090	10.820	11.000	11.000	3,086,900
2011-11-04	10.970	11.190	10.940	11.090	11.090	4,817,500
2011-11-03	11.050	11.190	10.880	11.120	11.120	4,250,800
2011-11-02	10.910	11.110	10.800	10.920	10.920	2,621,800
2011-11-01	10.660	10.960	10.600	10.800	10.800	4,119,700
2011-10-31	11.010	11.230	10.880	11.070	11.070	4,485,600
2011-10-28	11.140	11.380	11.090	11.100	11.100	4,037,500
2011-10-27	10.740	11.340	10.540	11.150	11.150	16,916,900
2011-10-26	10.470	10.470	10.010	10.300	10.300	4,179,500
2011-10-25	10.470	10.530	10.290	10.340	10.340	2,680,700
2011-10-24	10.200	10.550	10.110	10.540	10.540	3,161,500
2011-10-21	10.020	10.240	9.960	10.160	10.160	1,471,900
2011-10-20	9.970	10.060	9.680	9.910	9.910	1,865,000
2011-10-19	10.040	10.080	9.920	9.960	9.960	2,888,700
2011-10-18	9.900	10.120	9.750	10.070	10.070	2,243,300
2011-10-17	10.080	10.110	9.890	9.930	9.930	1,439,200
2011-10-14	10.100	10.190	10.040	10.120	10.120	1,280,300
2011-10-13	9.820	10.050	9.780	9.990	9.990	1,723,100
2011-10-12	9.990	10.090	9.880	9.920	9.920	3,163,400

← NewerPage 63 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.