Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	6.960	7.080	6.920	7.020	7.020	3,095,000
2010-08-03	7.080	7.150	6.900	6.950	6.950	6,838,200
2010-08-02	6.990	7.230	6.970	7.120	7.120	7,971,200
2010-07-30	6.680	7.050	6.570	6.960	6.960	7,615,500
2010-07-29	6.640	6.860	6.630	6.710	6.710	8,296,700
2010-07-28	6.600	6.690	6.410	6.450	6.450	3,540,700
2010-07-27	6.630	6.660	6.550	6.620	6.620	2,313,400
2010-07-26	6.510	6.610	6.460	6.600	6.600	2,639,300
2010-07-23	6.350	6.540	6.320	6.530	6.530	6,237,200
2010-07-22	6.180	6.420	6.110	6.400	6.400	7,041,900
2010-07-21	6.300	6.300	6.080	6.090	6.090	5,926,900
2010-07-20	6.090	6.290	5.960	6.280	6.280	5,659,400
2010-07-19	6.120	6.210	6.060	6.160	6.160	5,203,800
2010-07-16	6.260	6.340	6.090	6.120	6.120	5,434,000
2010-07-15	6.330	6.400	6.220	6.370	6.370	6,790,600
2010-07-14	6.300	6.450	6.200	6.310	6.310	7,562,700
2010-07-13	6.200	6.360	6.150	6.320	6.320	7,420,700
2010-07-12	6.020	6.190	5.980	6.150	6.150	7,353,500
2010-07-09	5.910	6.060	5.820	6.050	6.050	3,665,500
2010-07-08	5.850	5.960	5.780	5.940	5.940	9,376,100
2010-07-07	5.660	5.840	5.610	5.830	5.830	8,988,800
2010-07-06	5.950	5.950	5.580	5.650	5.650	5,905,000
2010-07-02	5.790	5.860	5.750	5.800	5.800	1,830,200
2010-07-01	5.790	5.920	5.690	5.790	5.790	5,506,600
2010-06-30	5.940	6.070	5.760	5.790	5.790	3,823,700
2010-06-29	6.140	6.200	5.910	5.930	5.930	5,646,800
2010-06-28	6.250	6.300	6.160	6.240	6.240	2,042,000
2010-06-25	6.080	6.280	6.020	6.250	6.250	4,482,500
2010-06-24	6.180	6.230	6.070	6.080	6.080	2,080,700
2010-06-23	6.290	6.320	6.150	6.200	6.200	3,770,900
2010-06-22	6.450	6.550	6.300	6.320	6.320	2,191,800
2010-06-21	6.520	6.600	6.400	6.460	6.460	2,621,900
2010-06-18	6.420	6.520	6.420	6.450	6.450	1,858,800
2010-06-17	6.430	6.470	6.310	6.420	6.420	3,033,100
2010-06-16	6.240	6.390	6.210	6.380	6.380	3,451,900
2010-06-15	6.130	6.350	6.060	6.260	6.260	3,941,700
2010-06-14	6.250	6.340	6.190	6.210	6.210	5,565,200
2010-06-11	6.050	6.220	6.020	6.200	6.200	8,082,700
2010-06-10	5.960	6.180	5.960	6.120	6.120	28,037,300
2010-06-09	6.150	6.280	6.010	6.160	6.160	3,398,800
2010-06-08	6.240	6.260	5.970	6.140	6.140	2,628,200
2010-06-07	6.500	6.540	6.190	6.240	6.240	2,127,400
2010-06-04	6.450	6.620	6.330	6.460	6.460	2,411,100
2010-06-03	6.710	6.820	6.600	6.610	6.610	4,860,800
2010-06-02	6.510	6.670	6.500	6.640	6.640	3,220,700
2010-06-01	6.720	6.770	6.490	6.490	6.490	2,651,300
2010-05-28	6.820	6.820	6.680	6.700	6.700	2,506,100
2010-05-27	6.740	6.840	6.620	6.840	6.840	2,711,600
2010-05-26	6.390	6.790	6.320	6.640	6.640	7,578,000
2010-05-25	6.270	6.430	6.100	6.390	6.390	4,531,300
2010-05-24	6.460	6.500	6.350	6.360	6.360	2,200,900
2010-05-21	6.320	6.550	6.150	6.440	6.440	3,903,900
2010-05-20	6.560	6.600	6.320	6.390	6.390	5,693,600
2010-05-19	6.650	6.730	6.530	6.690	6.690	3,610,200
2010-05-18	6.920	6.980	6.660	6.690	6.690	2,789,500
2010-05-17	6.770	6.910	6.610	6.880	6.880	2,644,000
2010-05-14	6.820	6.980	6.700	6.770	6.770	3,675,000
2010-05-13	6.880	7.050	6.820	6.870	6.870	3,620,300
2010-05-12	6.740	6.880	6.710	6.870	6.870	2,289,900
2010-05-11	6.710	6.860	6.670	6.740	6.740	2,935,300

← NewerPage 69 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.