Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	8.100	8.560	8.100	8.430	8.430	10,595,300
2010-10-27	8.150	8.230	7.980	8.090	8.090	3,522,000
2010-10-26	8.220	8.320	8.110	8.200	8.200	7,350,100
2010-10-25	8.010	8.130	7.990	8.090	8.090	3,041,200
2010-10-22	7.810	8.020	7.740	7.970	7.970	2,084,000
2010-10-21	7.760	7.880	7.690	7.810	7.810	1,588,800
2010-10-20	7.730	7.800	7.640	7.730	7.730	2,371,600
2010-10-19	7.720	7.840	7.590	7.690	7.690	4,670,400
2010-10-18	7.950	7.980	7.740	7.820	7.820	3,556,300
2010-10-15	8.190	8.210	7.940	7.970	7.970	7,404,400
2010-10-14	7.940	8.310	7.920	8.170	8.170	6,556,400
2010-10-13	7.770	8.000	7.740	7.970	7.970	3,811,100
2010-10-12	7.660	7.810	7.520	7.740	7.740	3,838,300
2010-10-11	7.610	7.700	7.540	7.670	7.670	1,622,700
2010-10-08	7.620	7.660	7.470	7.630	7.630	1,837,600
2010-10-07	7.600	7.680	7.510	7.640	7.640	1,148,600
2010-10-06	7.760	7.790	7.550	7.580	7.580	1,264,600
2010-10-05	7.580	7.760	7.560	7.760	7.760	2,307,600
2010-10-04	7.540	7.640	7.420	7.500	7.500	1,483,300
2010-10-01	7.710	7.710	7.500	7.600	7.600	2,069,900
2010-09-30	7.690	7.770	7.570	7.630	7.630	2,185,000
2010-09-29	7.530	7.630	7.480	7.610	7.610	2,246,400
2010-09-28	7.650	7.710	7.420	7.590	7.590	5,789,500
2010-09-27	7.710	7.800	7.660	7.700	7.700	1,513,800
2010-09-24	7.630	7.750	7.630	7.730	7.730	1,578,000
2010-09-23	7.560	7.780	7.510	7.510	7.510	2,748,000
2010-09-22	7.660	7.750	7.520	7.640	7.640	2,947,500
2010-09-21	7.810	7.830	7.630	7.700	7.700	2,807,500
2010-09-20	7.800	7.920	7.730	7.830	7.830	1,513,600
2010-09-17	7.710	7.790	7.660	7.760	7.760	2,862,300
2010-09-16	7.670	7.730	7.590	7.680	7.680	3,691,600
2010-09-15	7.670	7.830	7.660	7.730	7.730	4,516,000
2010-09-14	7.460	7.740	7.410	7.690	7.690	8,654,300
2010-09-13	7.440	7.520	7.380	7.450	7.450	3,775,300
2010-09-10	7.340	7.450	7.290	7.400	7.400	3,036,200
2010-09-09	7.250	7.430	7.240	7.340	7.340	5,652,500
2010-09-08	7.170	7.210	7.070	7.190	7.190	2,050,200
2010-09-07	7.130	7.200	7.080	7.130	7.130	2,297,500
2010-09-03	7.180	7.200	7.060	7.180	7.180	2,263,100
2010-09-02	6.990	7.160	6.960	7.090	7.090	3,008,300
2010-09-01	6.850	7.020	6.850	7.010	7.010	2,739,000
2010-08-31	6.690	6.880	6.690	6.790	6.790	3,145,500
2010-08-30	6.810	6.930	6.780	6.800	6.800	1,654,400
2010-08-27	6.890	6.980	6.780	6.850	6.850	4,814,900
2010-08-26	6.920	6.990	6.790	6.820	6.820	2,039,900
2010-08-25	6.730	6.930	6.680	6.880	6.880	2,839,300
2010-08-24	6.790	6.850	6.730	6.780	6.780	4,033,800
2010-08-23	7.080	7.090	6.880	6.880	6.880	1,899,200
2010-08-20	6.760	7.100	6.760	7.080	7.080	3,356,400
2010-08-19	6.880	6.960	6.770	6.800	6.800	2,975,700
2010-08-18	6.820	6.960	6.780	6.910	6.910	3,198,400
2010-08-17	6.600	7.010	6.550	6.820	6.820	6,864,700
2010-08-16	6.360	6.540	6.320	6.450	6.450	3,224,500
2010-08-13	6.470	6.510	6.370	6.380	6.380	2,247,400
2010-08-12	6.550	6.610	6.390	6.460	6.460	3,080,500
2010-08-11	6.730	6.820	6.440	6.640	6.640	2,437,700
2010-08-10	6.980	7.050	6.840	6.880	6.880	2,766,600
2010-08-09	7.000	7.090	6.940	7.080	7.080	1,956,000
2010-08-06	6.940	7.010	6.800	6.980	6.980	2,910,300
2010-08-05	6.960	7.080	6.950	6.970	6.970	2,166,600

← NewerPage 68 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.