Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 5.680 | 5.790 | 5.640 | 5.720 | 5.720 | 4,644,200 |
| 2009-11-12 | 5.790 | 5.840 | 5.600 | 5.640 | 5.640 | 4,983,700 |
| 2009-11-11 | 5.960 | 5.980 | 5.760 | 5.810 | 5.810 | 4,682,400 |
| 2009-11-10 | 5.870 | 5.950 | 5.690 | 5.900 | 5.900 | 4,207,500 |
| 2009-11-09 | 6.050 | 6.120 | 5.800 | 5.900 | 5.900 | 5,827,100 |
| 2009-11-06 | 5.970 | 6.050 | 5.950 | 6.020 | 6.020 | 2,879,200 |
| 2009-11-05 | 5.910 | 6.040 | 5.860 | 6.000 | 6.000 | 3,916,100 |
| 2009-11-04 | 5.910 | 5.950 | 5.780 | 5.850 | 5.850 | 4,427,400 |
| 2009-11-03 | 5.940 | 6.160 | 5.780 | 5.860 | 5.860 | 7,416,400 |
| 2009-11-02 | 6.130 | 6.260 | 5.930 | 6.020 | 6.020 | 4,529,200 |
| 2009-10-30 | 6.420 | 6.460 | 6.050 | 6.110 | 6.110 | 5,492,300 |
| 2009-10-29 | 7.100 | 7.100 | 5.860 | 6.350 | 6.350 | 15,106,500 |
| 2009-10-28 | 7.290 | 7.370 | 7.000 | 7.030 | 7.030 | 3,013,700 |
| 2009-10-27 | 7.650 | 7.850 | 7.350 | 7.350 | 7.350 | 2,880,200 |
| 2009-10-26 | 7.620 | 7.860 | 7.560 | 7.600 | 7.600 | 2,641,600 |
| 2009-10-23 | 7.810 | 7.900 | 7.580 | 7.620 | 7.620 | 2,268,400 |
| 2009-10-22 | 7.890 | 7.930 | 7.680 | 7.800 | 7.800 | 2,468,100 |
| 2009-10-21 | 7.730 | 8.060 | 7.730 | 7.870 | 7.870 | 2,398,600 |
| 2009-10-20 | 8.080 | 8.080 | 7.730 | 7.770 | 7.770 | 3,717,000 |
| 2009-10-19 | 8.080 | 8.150 | 7.910 | 8.020 | 8.020 | 2,303,200 |
| 2009-10-16 | 8.090 | 8.130 | 7.910 | 8.040 | 8.040 | 1,640,900 |
| 2009-10-15 | 8.020 | 8.160 | 7.950 | 8.150 | 8.150 | 2,134,100 |
| 2009-10-14 | 7.910 | 8.180 | 7.900 | 8.080 | 8.080 | 3,591,300 |
| 2009-10-13 | 7.640 | 7.870 | 7.580 | 7.830 | 7.830 | 1,499,000 |
| 2009-10-12 | 7.680 | 7.720 | 7.620 | 7.640 | 7.640 | 903,700 |
| 2009-10-09 | 7.530 | 7.720 | 7.510 | 7.700 | 7.700 | 912,000 |
| 2009-10-08 | 7.540 | 7.630 | 7.400 | 7.570 | 7.570 | 1,650,700 |
| 2009-10-07 | 7.540 | 7.550 | 7.390 | 7.470 | 7.470 | 1,322,400 |
| 2009-10-06 | 7.380 | 7.640 | 7.250 | 7.590 | 7.590 | 3,382,200 |
| 2009-10-05 | 7.030 | 7.320 | 6.940 | 7.290 | 7.290 | 2,820,200 |
| 2009-10-02 | 6.940 | 7.200 | 6.860 | 6.980 | 6.980 | 2,541,500 |
| 2009-10-01 | 7.320 | 7.350 | 7.060 | 7.100 | 7.100 | 2,813,800 |
| 2009-09-30 | 7.430 | 7.550 | 7.180 | 7.340 | 7.340 | 3,283,900 |
| 2009-09-29 | 7.330 | 7.530 | 7.270 | 7.440 | 7.440 | 2,973,100 |
| 2009-09-28 | 7.220 | 7.400 | 7.120 | 7.370 | 7.370 | 2,172,500 |
| 2009-09-25 | 7.170 | 7.210 | 7.040 | 7.180 | 7.180 | 2,184,900 |
| 2009-09-24 | 7.350 | 7.390 | 7.130 | 7.200 | 7.200 | 2,148,600 |
| 2009-09-23 | 7.320 | 7.470 | 7.280 | 7.310 | 7.310 | 1,733,400 |
| 2009-09-22 | 7.260 | 7.450 | 7.240 | 7.320 | 7.320 | 2,066,000 |
| 2009-09-21 | 7.070 | 7.250 | 7.010 | 7.230 | 7.230 | 1,658,000 |
| 2009-09-18 | 7.090 | 7.200 | 7.060 | 7.180 | 7.180 | 2,077,700 |
| 2009-09-17 | 7.100 | 7.180 | 7.000 | 7.070 | 7.070 | 1,522,000 |
| 2009-09-16 | 7.060 | 7.150 | 6.980 | 7.140 | 7.140 | 1,681,600 |
| 2009-09-15 | 7.060 | 7.130 | 7.000 | 7.070 | 7.070 | 1,931,900 |
| 2009-09-14 | 6.800 | 7.110 | 6.760 | 7.090 | 7.090 | 1,921,000 |
| 2009-09-11 | 6.890 | 6.950 | 6.810 | 6.890 | 6.890 | 2,448,900 |
| 2009-09-10 | 6.500 | 6.910 | 6.500 | 6.910 | 6.910 | 4,376,900 |
| 2009-09-09 | 6.390 | 6.550 | 6.320 | 6.510 | 6.510 | 1,605,300 |
| 2009-09-08 | 6.400 | 6.410 | 6.300 | 6.370 | 6.370 | 1,079,300 |
| 2009-09-04 | 6.170 | 6.360 | 6.120 | 6.360 | 6.360 | 1,195,800 |
| 2009-09-03 | 6.150 | 6.240 | 6.040 | 6.150 | 6.150 | 1,839,900 |
| 2009-09-02 | 6.060 | 6.190 | 6.020 | 6.130 | 6.130 | 2,051,600 |
| 2009-09-01 | 6.210 | 6.360 | 6.060 | 6.090 | 6.090 | 2,429,700 |
| 2009-08-31 | 6.240 | 6.350 | 6.130 | 6.270 | 6.270 | 2,904,300 |
| 2009-08-28 | 6.300 | 6.500 | 6.250 | 6.380 | 6.380 | 4,163,300 |
| 2009-08-27 | 5.930 | 6.310 | 5.760 | 6.250 | 6.250 | 4,783,500 |
| 2009-08-26 | 5.900 | 6.040 | 5.870 | 5.940 | 5.940 | 1,186,800 |
| 2009-08-25 | 6.000 | 6.060 | 5.930 | 5.950 | 5.950 | 1,273,700 |
| 2009-08-24 | 5.990 | 6.080 | 5.950 | 5.980 | 5.980 | 1,863,700 |
| 2009-08-21 | 5.910 | 6.050 | 5.810 | 6.040 | 6.040 | 2,439,300 |
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.