Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	9.810	9.820	9.600	9.680	9.680	1,964,300
2011-07-15	9.880	9.990	9.740	9.880	9.880	2,185,400
2011-07-14	10.100	10.180	9.770	9.780	9.780	4,181,900
2011-07-13	10.130	10.290	10.010	10.040	10.040	2,435,800
2011-07-12	10.280	10.320	9.840	10.070	10.070	3,033,100
2011-07-11	10.440	10.540	10.300	10.330	10.330	1,875,400
2011-07-08	10.570	10.690	10.440	10.580	10.580	3,618,500
2011-07-07	10.770	10.860	10.610	10.720	10.720	1,972,400
2011-07-06	10.600	10.740	10.540	10.640	10.640	3,675,000
2011-07-05	10.670	10.730	10.520	10.600	10.600	2,118,900
2011-07-01	10.570	10.690	10.430	10.680	10.680	2,368,200
2011-06-30	10.540	10.620	10.500	10.560	10.560	2,389,900
2011-06-29	10.500	10.550	10.410	10.500	10.500	2,358,800
2011-06-28	10.270	10.480	10.220	10.460	10.460	3,199,200
2011-06-27	10.210	10.330	10.090	10.240	10.240	1,330,200
2011-06-24	10.350	10.400	10.140	10.200	10.200	2,779,600
2011-06-23	10.220	10.390	10.030	10.350	10.350	2,148,400
2011-06-22	10.230	10.500	10.100	10.320	10.320	1,912,000
2011-06-21	10.060	10.260	9.990	10.220	10.220	4,559,700
2011-06-20	9.990	10.050	9.920	10.000	10.000	2,144,200
2011-06-17	10.280	10.400	10.010	10.030	10.030	2,620,400
2011-06-16	10.090	10.260	10.030	10.160	10.160	3,727,400
2011-06-15	10.280	10.400	10.010	10.090	10.090	3,452,600
2011-06-14	10.170	10.510	10.170	10.380	10.380	2,402,700
2011-06-13	10.060	10.170	9.980	10.080	10.080	2,291,400
2011-06-10	10.190	10.230	9.930	10.060	10.060	5,319,500
2011-06-09	10.240	10.350	10.130	10.270	10.270	2,352,300
2011-06-08	10.380	10.410	10.140	10.220	10.220	5,058,300
2011-06-07	10.720	10.720	10.410	10.440	10.440	4,514,400
2011-06-06	10.520	10.890	10.520	10.700	10.700	5,137,800
2011-06-03	10.440	10.640	10.160	10.550	10.550	6,224,200
2011-06-02	10.560	10.660	10.410	10.570	10.570	1,807,600
2011-06-01	10.660	10.760	10.480	10.560	10.560	3,227,400
2011-05-31	10.750	10.760	10.550	10.690	10.690	3,259,700
2011-05-27	10.660	10.720	10.580	10.640	10.640	2,544,000
2011-05-26	10.650	10.750	10.560	10.640	10.640	2,950,100
2011-05-25	10.250	10.710	10.230	10.690	10.690	4,992,900
2011-05-24	10.360	10.440	10.190	10.290	10.290	1,678,700
2011-05-23	10.460	10.500	10.290	10.340	10.340	1,800,000
2011-05-20	10.770	10.800	10.550	10.620	10.620	2,086,400
2011-05-19	10.930	11.070	10.740	10.790	10.790	3,883,400
2011-05-18	10.530	11.000	10.470	10.910	10.910	2,597,000
2011-05-17	10.630	10.670	10.470	10.550	10.550	1,553,100
2011-05-16	10.800	10.960	10.660	10.680	10.680	2,881,000
2011-05-13	10.830	10.960	10.770	10.920	10.920	4,479,900
2011-05-12	10.550	10.820	10.500	10.770	10.770	2,100,000
2011-05-11	10.800	10.800	10.510	10.580	10.580	2,000,000
2011-05-10	10.630	10.810	10.630	10.730	10.730	3,073,500
2011-05-09	10.360	10.680	10.310	10.610	10.610	3,168,700
2011-05-06	10.210	10.560	10.110	10.360	10.360	4,907,400
2011-05-05	10.160	10.310	10.040	10.080	10.080	2,700,000
2011-05-04	10.420	10.490	10.100	10.240	10.240	3,595,600
2011-05-03	10.420	10.680	10.280	10.390	10.390	3,300,000
2011-05-02	10.410	10.740	10.400	10.670	10.670	5,622,000
2011-04-29	10.170	10.420	10.170	10.380	10.380	3,152,300
2011-04-28	10.260	10.470	10.000	10.150	10.150	7,900,000
2011-04-27	9.920	10.300	9.770	10.290	10.290	5,174,700
2011-04-26	9.990	10.000	9.780	9.930	9.930	3,200,000
2011-04-25	9.940	10.060	9.870	9.990	9.990	1,659,200
2011-04-21	9.870	9.940	9.760	9.910	9.910	1,017,100

← NewerPage 65 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.