Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	9.770	10.040	9.770	9.930	9.930	3,140,200
2011-10-10	9.680	9.890	9.650	9.840	9.840	1,750,500
2011-10-07	9.560	9.670	9.380	9.490	9.490	2,420,600
2011-10-06	9.320	9.530	9.130	9.520	9.520	3,088,700
2011-10-05	9.270	9.440	9.100	9.340	9.340	3,988,500
2011-10-04	8.860	9.300	8.710	9.270	9.270	3,648,500
2011-10-03	9.200	9.400	8.810	9.000	9.000	4,435,600
2011-09-30	9.510	9.520	9.240	9.240	9.240	3,006,700
2011-09-29	9.650	9.740	9.290	9.580	9.580	2,635,100
2011-09-28	9.870	9.890	9.430	9.460	9.460	3,731,900
2011-09-27	9.940	10.100	9.750	9.830	9.830	3,291,200
2011-09-26	9.460	9.750	9.330	9.720	9.720	3,948,700
2011-09-23	9.180	9.400	9.060	9.390	9.390	5,947,300
2011-09-22	9.200	9.400	9.060	9.210	9.210	4,940,300
2011-09-21	9.610	9.870	9.510	9.510	9.510	3,603,600
2011-09-20	9.820	9.970	9.560	9.570	9.570	3,312,600
2011-09-19	9.730	9.860	9.560	9.810	9.810	2,974,700
2011-09-16	9.810	9.930	9.740	9.910	9.910	3,264,600
2011-09-15	9.790	9.880	9.650	9.840	9.840	2,657,800
2011-09-14	9.380	9.830	9.330	9.690	9.690	4,899,000
2011-09-13	9.010	9.390	9.010	9.330	9.330	3,771,200
2011-09-12	8.750	9.030	8.750	9.030	9.030	3,476,900
2011-09-09	8.940	8.980	8.770	8.880	8.880	4,379,400
2011-09-08	9.030	9.150	8.960	9.050	9.050	2,532,900
2011-09-07	8.950	9.130	8.890	9.100	9.100	2,718,200
2011-09-06	8.570	8.830	8.570	8.790	8.790	2,789,900
2011-09-02	9.070	9.240	8.800	8.880	8.880	2,143,900
2011-09-01	9.290	9.400	9.150	9.260	9.260	4,987,200
2011-08-31	9.290	9.490	9.120	9.240	9.240	3,196,200
2011-08-30	9.160	9.320	9.030	9.200	9.200	2,207,700
2011-08-29	9.000	9.340	8.970	9.260	9.260	2,499,700
2011-08-26	8.550	8.900	8.450	8.870	8.870	1,668,200
2011-08-25	8.910	8.990	8.570	8.610	8.610	1,641,500
2011-08-24	8.650	8.900	8.560	8.860	8.860	3,524,200
2011-08-23	8.360	8.670	8.160	8.650	8.650	3,331,000
2011-08-22	8.320	8.430	8.150	8.300	8.300	2,685,000
2011-08-19	8.210	8.530	8.090	8.120	8.120	2,743,200
2011-08-18	8.700	8.700	8.320	8.400	8.400	3,899,200
2011-08-17	9.070	9.170	8.790	8.950	8.950	4,829,000
2011-08-16	9.270	9.360	8.920	9.020	9.020	3,626,100
2011-08-15	9.180	9.430	9.070	9.400	9.400	2,750,900
2011-08-12	9.200	9.320	9.040	9.070	9.070	2,151,800
2011-08-11	8.710	9.250	8.660	9.100	9.100	4,507,400
2011-08-10	8.710	8.990	8.540	8.640	8.640	4,758,200
2011-08-09	8.420	8.920	8.100	8.920	8.920	6,163,600
2011-08-08	8.790	8.990	8.280	8.280	8.280	6,331,000
2011-08-05	9.150	9.410	8.880	9.140	9.140	7,874,700
2011-08-04	9.800	9.860	9.230	9.290	9.290	5,041,500
2011-08-03	9.740	10.000	9.580	9.970	9.970	4,189,400
2011-08-02	10.020	10.100	9.690	9.690	9.690	3,871,700
2011-08-01	10.410	10.480	10.010	10.060	10.060	4,093,400
2011-07-29	10.460	10.460	9.740	10.330	10.330	10,218,900
2011-07-28	9.500	9.660	9.370	9.410	9.410	1,966,600
2011-07-27	9.780	9.780	9.470	9.510	9.510	2,411,500
2011-07-26	9.900	9.990	9.750	9.870	9.870	1,903,300
2011-07-25	9.880	10.110	9.760	9.880	9.880	1,399,200
2011-07-22	9.880	10.000	9.840	9.990	9.990	2,047,200
2011-07-21	9.820	9.970	9.740	9.840	9.840	2,356,000
2011-07-20	9.910	9.910	9.750	9.780	9.780	1,480,900
2011-07-19	9.750	9.910	9.750	9.850	9.850	2,011,800

← NewerPage 64 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.