Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	6.900	6.900	6.660	6.810	6.810	2,029,400
2010-05-07	6.870	6.890	6.530	6.590	6.590	4,295,700
2010-05-06	7.100	7.220	6.500	6.910	6.910	4,038,200
2010-05-05	7.170	7.250	7.030	7.120	7.120	2,270,100
2010-05-04	7.550	7.590	7.180	7.300	7.300	3,886,400
2010-05-03	7.470	7.660	7.460	7.640	7.640	3,302,900
2010-04-30	7.680	7.680	7.360	7.450	7.450	3,181,000
2010-04-29	7.200	7.660	7.200	7.650	7.650	5,778,500
2010-04-28	7.170	7.230	7.020	7.150	7.150	3,635,300
2010-04-27	7.330	7.450	7.160	7.160	7.160	3,102,600
2010-04-26	7.330	7.430	7.290	7.370	7.370	1,904,300
2010-04-23	7.320	7.380	7.210	7.350	7.350	3,251,600
2010-04-22	7.110	7.350	7.020	7.340	7.340	2,641,600
2010-04-21	7.180	7.210	6.990	7.170	7.170	2,238,200
2010-04-20	7.200	7.250	7.110	7.180	7.180	2,739,400
2010-04-19	7.050	7.230	6.900	7.220	7.220	6,269,700
2010-04-16	6.980	7.200	6.920	7.110	7.110	5,646,500
2010-04-15	6.970	7.070	6.900	7.010	7.010	2,817,900
2010-04-14	6.930	7.100	6.930	6.990	6.990	2,405,400
2010-04-13	6.890	6.960	6.800	6.890	6.890	2,914,500
2010-04-12	6.850	7.020	6.840	6.900	6.900	2,263,800
2010-04-09	6.760	6.900	6.760	6.840	6.840	1,771,500
2010-04-08	6.790	6.870	6.740	6.800	6.800	1,867,300
2010-04-07	6.780	6.880	6.780	6.820	6.820	1,825,600
2010-04-06	7.030	7.030	6.710	6.760	6.760	4,995,800
2010-04-05	6.770	7.030	6.760	7.030	7.030	5,916,600
2010-04-01	6.560	6.790	6.560	6.770	6.770	2,505,900
2010-03-31	6.610	6.740	6.600	6.670	6.670	1,700,800
2010-03-30	6.700	6.740	6.610	6.650	6.650	1,338,700
2010-03-29	6.660	6.720	6.590	6.680	6.680	1,491,300
2010-03-26	6.650	6.740	6.570	6.620	6.620	1,392,500
2010-03-25	6.790	6.800	6.600	6.640	6.640	2,763,900
2010-03-24	6.660	6.790	6.620	6.730	6.730	1,714,300
2010-03-23	6.720	6.780	6.660	6.720	6.720	2,010,400
2010-03-22	6.850	6.850	6.650	6.720	6.720	2,899,000
2010-03-19	6.680	6.920	6.650	6.870	6.870	8,965,700
2010-03-18	6.450	6.680	6.450	6.680	6.680	3,790,000
2010-03-17	6.260	6.510	6.260	6.500	6.500	2,674,000
2010-03-16	6.320	6.380	6.230	6.320	6.320	1,860,200
2010-03-15	6.330	6.340	6.220	6.320	6.320	1,468,200
2010-03-12	6.360	6.360	6.300	6.360	6.360	2,085,400
2010-03-11	6.350	6.380	6.220	6.360	6.360	1,928,800
2010-03-10	6.270	6.400	6.160	6.400	6.400	2,035,200
2010-03-09	6.260	6.430	6.220	6.300	6.300	2,861,000
2010-03-08	6.220	6.300	6.190	6.250	6.250	1,726,000
2010-03-05	6.200	6.320	6.150	6.220	6.220	2,262,600
2010-03-04	6.080	6.200	6.050	6.180	6.180	3,856,100
2010-03-03	5.950	6.120	5.930	6.010	6.010	2,548,000
2010-03-02	5.760	6.020	5.750	5.950	5.950	2,612,500
2010-03-01	5.700	5.820	5.630	5.760	5.760	1,586,000
2010-02-26	5.720	5.780	5.600	5.700	5.700	2,135,000
2010-02-25	5.670	5.760	5.580	5.740	5.740	2,794,200
2010-02-24	5.710	5.760	5.660	5.760	5.760	1,965,000
2010-02-23	5.670	5.730	5.510	5.660	5.660	5,005,600
2010-02-22	5.830	5.830	5.690	5.700	5.700	1,252,500
2010-02-19	5.830	5.860	5.760	5.800	5.800	2,202,800
2010-02-18	5.790	5.870	5.730	5.820	5.820	1,977,300
2010-02-17	5.660	5.780	5.610	5.770	5.770	1,573,200
2010-02-16	5.690	5.780	5.620	5.650	5.650	3,022,600
2010-02-12	5.600	5.670	5.540	5.660	5.660	2,626,700

← NewerPage 70 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.