Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	9.770	9.860	9.710	9.790	9.790	1,815,300
2011-04-19	9.580	9.670	9.470	9.630	9.630	1,751,400
2011-04-18	9.660	9.680	9.450	9.530	9.530	1,651,700
2011-04-15	9.740	9.840	9.650	9.800	9.800	2,485,200
2011-04-14	9.740	9.770	9.640	9.740	9.740	1,456,700
2011-04-13	9.670	9.870	9.640	9.830	9.830	2,528,100
2011-04-12	9.720	9.760	8.960	9.650	9.650	2,358,400
2011-04-11	9.840	9.900	9.710	9.760	9.760	1,246,400
2011-04-08	10.230	10.330	9.790	9.860	9.860	2,751,900
2011-04-07	10.160	10.480	10.120	10.220	10.220	2,659,100
2011-04-06	10.190	10.240	10.030	10.180	10.180	2,186,200
2011-04-05	10.080	10.190	10.020	10.140	10.140	2,090,700
2011-04-04	10.030	10.180	10.020	10.080	10.080	4,395,700
2011-04-01	9.850	10.070	9.830	10.000	10.000	2,857,900
2011-03-31	9.760	9.880	9.680	9.750	9.750	1,564,700
2011-03-30	9.830	9.860	9.710	9.760	9.760	1,689,300
2011-03-29	9.750	9.960	9.740	9.800	9.800	2,516,700
2011-03-28	9.850	9.900	9.760	9.810	9.810	1,661,700
2011-03-25	9.800	9.990	9.740	9.850	9.850	2,353,000
2011-03-24	9.640	9.830	9.600	9.790	9.790	1,832,400
2011-03-23	9.590	9.700	9.470	9.590	9.590	1,867,900
2011-03-22	9.760	9.780	9.500	9.570	9.570	3,011,900
2011-03-21	9.650	9.800	9.600	9.790	9.790	2,607,300
2011-03-18	9.550	9.660	9.420	9.560	9.560	2,723,000
2011-03-17	9.480	9.560	9.380	9.430	9.430	1,865,800
2011-03-16	9.400	9.580	9.320	9.330	9.330	3,313,000
2011-03-15	9.160	9.510	9.140	9.440	9.440	3,607,900
2011-03-14	9.400	9.640	9.370	9.610	9.610	2,875,700
2011-03-11	9.390	9.590	9.370	9.480	9.480	2,084,900
2011-03-10	9.810	9.860	9.560	9.580	9.580	4,249,300
2011-03-09	9.780	9.930	9.710	9.880	9.880	3,981,200
2011-03-08	9.460	9.840	9.430	9.790	9.790	4,151,000
2011-03-07	9.930	10.000	9.350	9.440	9.440	6,131,800
2011-03-04	10.000	10.020	9.790	9.870	9.870	1,502,100
2011-03-03	10.000	10.090	9.890	9.980	9.980	2,488,600
2011-03-02	9.770	9.990	9.750	9.920	9.920	2,532,300
2011-03-01	10.000	10.080	9.700	9.800	9.800	3,706,300
2011-02-28	9.950	10.080	9.820	9.950	9.950	2,602,000
2011-02-25	9.680	9.920	9.680	9.880	9.880	3,747,000
2011-02-24	9.660	9.840	9.490	9.610	9.610	3,585,200
2011-02-23	9.770	9.820	9.470	9.680	9.680	5,872,200
2011-02-22	10.030	10.190	9.730	9.760	9.760	4,034,200
2011-02-18	10.130	10.240	10.090	10.110	10.110	2,465,200
2011-02-17	10.240	10.250	10.090	10.110	10.110	2,232,100
2011-02-16	10.270	10.280	9.880	10.260	10.260	3,671,100
2011-02-15	10.060	10.230	10.060	10.220	10.220	2,505,500
2011-02-14	10.050	10.180	9.980	10.110	10.110	2,184,200
2011-02-11	9.890	10.100	9.860	10.030	10.030	2,667,100
2011-02-10	9.700	9.970	9.560	9.940	9.940	4,875,500
2011-02-09	9.670	9.830	9.600	9.710	9.710	5,714,500
2011-02-08	9.640	9.870	9.630	9.660	9.660	4,047,900
2011-02-07	9.490	9.700	9.380	9.640	9.640	4,611,600
2011-02-04	9.520	9.740	9.450	9.490	9.490	5,712,100
2011-02-03	9.330	9.570	9.200	9.450	9.450	12,094,400
2011-02-02	8.710	9.010	8.640	8.830	8.830	3,951,600
2011-02-01	8.680	8.780	8.630	8.770	8.770	2,290,500
2011-01-31	8.500	8.730	8.460	8.680	8.680	3,068,300
2011-01-28	8.720	8.830	8.450	8.480	8.480	3,121,600
2011-01-27	8.570	8.730	8.530	8.710	8.710	1,592,300
2011-01-26	8.530	8.620	8.400	8.560	8.560	1,597,500

← NewerPage 66 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.