Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 5.780 | 5.950 | 5.750 | 5.870 | 5.870 | 1,813,200 |
| 2009-08-19 | 5.700 | 5.880 | 5.670 | 5.810 | 5.810 | 2,174,700 |
| 2009-08-18 | 5.740 | 5.830 | 5.680 | 5.790 | 5.790 | 1,640,700 |
| 2009-08-17 | 5.710 | 5.770 | 5.600 | 5.690 | 5.690 | 3,503,500 |
| 2009-08-14 | 5.890 | 5.900 | 5.700 | 5.850 | 5.850 | 2,938,800 |
| 2009-08-13 | 5.830 | 5.930 | 5.730 | 5.920 | 5.920 | 1,865,600 |
| 2009-08-12 | 5.540 | 5.900 | 5.530 | 5.780 | 5.780 | 2,910,400 |
| 2009-08-11 | 5.710 | 5.720 | 5.530 | 5.550 | 5.550 | 3,898,800 |
| 2009-08-10 | 5.890 | 5.900 | 5.660 | 5.730 | 5.730 | 3,172,700 |
| 2009-08-07 | 5.890 | 5.950 | 5.840 | 5.900 | 5.900 | 2,104,700 |
| 2009-08-06 | 5.700 | 5.890 | 5.690 | 5.810 | 5.810 | 2,362,400 |
| 2009-08-05 | 5.920 | 5.940 | 5.650 | 5.700 | 5.700 | 3,391,600 |
| 2009-08-04 | 5.900 | 6.030 | 5.900 | 5.950 | 5.950 | 4,011,900 |
| 2009-08-03 | 5.860 | 6.000 | 5.770 | 5.970 | 5.970 | 3,304,000 |
| 2009-07-31 | 6.220 | 6.300 | 5.900 | 5.900 | 5.900 | 6,397,700 |
| 2009-07-30 | 6.280 | 6.600 | 6.140 | 6.220 | 6.220 | 7,598,300 |
| 2009-07-29 | 6.180 | 6.240 | 6.080 | 6.230 | 6.230 | 1,446,100 |
| 2009-07-28 | 6.120 | 6.250 | 6.050 | 6.230 | 6.230 | 1,903,000 |
| 2009-07-27 | 6.150 | 6.220 | 6.080 | 6.140 | 6.140 | 1,358,300 |
| 2009-07-24 | 6.180 | 6.180 | 6.030 | 6.170 | 6.170 | 782,700 |
| 2009-07-23 | 5.900 | 6.200 | 5.860 | 6.140 | 6.140 | 1,747,700 |
| 2009-07-22 | 5.980 | 6.000 | 5.840 | 5.930 | 5.930 | 1,328,500 |
| 2009-07-21 | 5.860 | 6.000 | 5.830 | 6.000 | 6.000 | 1,560,200 |
| 2009-07-20 | 5.910 | 6.020 | 5.830 | 5.870 | 5.870 | 1,756,500 |
| 2009-07-17 | 5.940 | 5.950 | 5.820 | 5.920 | 5.920 | 1,112,300 |
| 2009-07-16 | 5.750 | 5.960 | 5.750 | 5.930 | 5.930 | 1,624,300 |
| 2009-07-15 | 5.680 | 5.790 | 5.510 | 5.770 | 5.770 | 2,644,300 |
| 2009-07-14 | 5.530 | 5.610 | 5.440 | 5.530 | 5.530 | 1,729,800 |
| 2009-07-13 | 5.460 | 5.560 | 5.260 | 5.550 | 5.550 | 1,961,700 |
| 2009-07-10 | 5.340 | 5.470 | 5.300 | 5.430 | 5.430 | 1,627,400 |
| 2009-07-09 | 5.300 | 5.500 | 5.280 | 5.370 | 5.370 | 2,332,400 |
| 2009-07-08 | 5.300 | 5.420 | 5.120 | 5.280 | 5.280 | 4,644,100 |
| 2009-07-07 | 5.600 | 5.600 | 5.330 | 5.360 | 5.360 | 5,250,300 |
| 2009-07-06 | 5.680 | 5.690 | 5.530 | 5.620 | 5.620 | 3,199,100 |
| 2009-07-02 | 5.850 | 5.880 | 5.680 | 5.780 | 5.780 | 2,585,400 |
| 2009-07-01 | 5.950 | 6.040 | 5.810 | 5.930 | 5.930 | 3,914,300 |
| 2009-06-30 | 6.100 | 6.150 | 5.810 | 5.900 | 5.900 | 2,835,300 |
| 2009-06-29 | 6.000 | 6.130 | 5.860 | 6.090 | 6.090 | 3,093,400 |
| 2009-06-26 | 5.910 | 6.050 | 5.820 | 6.010 | 6.010 | 7,783,300 |
| 2009-06-25 | 5.740 | 5.960 | 5.710 | 5.950 | 5.950 | 1,598,700 |
| 2009-06-24 | 5.680 | 5.900 | 5.680 | 5.770 | 5.770 | 1,987,600 |
| 2009-06-23 | 5.690 | 5.800 | 5.610 | 5.670 | 5.670 | 2,517,800 |
| 2009-06-22 | 5.960 | 6.010 | 5.650 | 5.660 | 5.660 | 3,102,800 |
| 2009-06-19 | 6.030 | 6.160 | 6.000 | 6.010 | 6.010 | 2,058,300 |
| 2009-06-18 | 6.030 | 6.090 | 5.950 | 6.060 | 6.060 | 1,571,500 |
| 2009-06-17 | 5.980 | 6.100 | 5.920 | 6.050 | 6.050 | 2,682,900 |
| 2009-06-16 | 6.070 | 6.240 | 5.950 | 5.960 | 5.960 | 2,850,100 |
| 2009-06-15 | 6.180 | 6.270 | 5.900 | 6.040 | 6.040 | 3,290,900 |
| 2009-06-12 | 6.380 | 6.380 | 6.130 | 6.310 | 6.310 | 2,137,800 |
| 2009-06-11 | 5.940 | 6.400 | 5.930 | 6.350 | 6.350 | 6,344,500 |
| 2009-06-10 | 5.970 | 6.000 | 5.800 | 5.930 | 5.930 | 2,259,500 |
| 2009-06-09 | 5.860 | 5.950 | 5.810 | 5.920 | 5.920 | 1,395,100 |
| 2009-06-08 | 5.920 | 5.960 | 5.660 | 5.810 | 5.810 | 2,952,400 |
| 2009-06-05 | 6.100 | 6.130 | 5.910 | 5.970 | 5.970 | 1,802,000 |
| 2009-06-04 | 5.900 | 6.050 | 5.850 | 6.020 | 6.020 | 4,020,600 |
| 2009-06-03 | 5.800 | 5.820 | 5.670 | 5.790 | 5.790 | 3,167,600 |
| 2009-06-02 | 5.810 | 5.850 | 5.630 | 5.810 | 5.810 | 4,718,700 |
| 2009-06-01 | 5.740 | 5.830 | 5.620 | 5.700 | 5.700 | 6,068,400 |
| 2009-05-29 | 5.960 | 6.000 | 5.550 | 5.650 | 5.650 | 6,452,400 |
| 2009-05-28 | 5.800 | 6.000 | 5.750 | 5.990 | 5.990 | 3,835,600 |
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.