Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 5.740 | 5.990 | 5.720 | 5.780 | 5.780 | 2,730,200 |
| 2009-05-26 | 5.560 | 5.820 | 5.460 | 5.780 | 5.780 | 2,684,100 |
| 2009-05-22 | 5.560 | 5.710 | 5.460 | 5.620 | 5.620 | 1,878,100 |
| 2009-05-21 | 5.600 | 5.760 | 5.470 | 5.550 | 5.550 | 2,761,600 |
| 2009-05-20 | 5.800 | 5.960 | 5.730 | 5.750 | 5.750 | 4,620,000 |
| 2009-05-19 | 5.640 | 5.850 | 5.600 | 5.750 | 5.750 | 2,774,400 |
| 2009-05-18 | 5.390 | 5.680 | 5.350 | 5.670 | 5.670 | 3,690,100 |
| 2009-05-15 | 5.320 | 5.480 | 5.300 | 5.390 | 5.390 | 3,439,300 |
| 2009-05-14 | 5.170 | 5.410 | 5.080 | 5.360 | 5.360 | 3,700,900 |
| 2009-05-13 | 5.350 | 5.380 | 5.110 | 5.180 | 5.180 | 4,103,100 |
| 2009-05-12 | 5.840 | 5.840 | 5.340 | 5.400 | 5.400 | 6,282,500 |
| 2009-05-11 | 6.010 | 6.020 | 5.700 | 5.730 | 5.730 | 6,344,400 |
| 2009-05-08 | 6.000 | 6.040 | 5.800 | 5.870 | 5.870 | 4,552,300 |
| 2009-05-07 | 6.250 | 6.250 | 5.680 | 5.880 | 5.880 | 15,146,000 |
| 2009-05-06 | 5.630 | 5.660 | 5.400 | 5.600 | 5.600 | 3,381,200 |
| 2009-05-05 | 5.680 | 5.790 | 5.470 | 5.530 | 5.530 | 4,365,200 |
| 2009-05-04 | 5.400 | 5.680 | 5.340 | 5.670 | 5.670 | 4,242,500 |
| 2009-05-01 | 5.560 | 5.700 | 5.280 | 5.330 | 5.330 | 5,504,100 |
| 2009-04-30 | 5.050 | 5.700 | 5.010 | 5.580 | 5.580 | 18,870,600 |
| 2009-04-29 | 4.680 | 4.830 | 4.610 | 4.810 | 4.810 | 2,771,600 |
| 2009-04-28 | 4.540 | 4.650 | 4.480 | 4.610 | 4.610 | 1,831,700 |
| 2009-04-27 | 4.600 | 4.730 | 4.550 | 4.590 | 4.590 | 1,745,100 |
| 2009-04-24 | 4.670 | 4.810 | 4.610 | 4.680 | 4.680 | 1,982,900 |
| 2009-04-23 | 4.760 | 4.840 | 4.540 | 4.650 | 4.650 | 1,454,000 |
| 2009-04-22 | 4.700 | 4.880 | 4.680 | 4.740 | 4.740 | 1,545,500 |
| 2009-04-21 | 4.570 | 4.880 | 4.460 | 4.750 | 4.750 | 1,810,700 |
| 2009-04-20 | 4.740 | 4.780 | 4.590 | 4.590 | 4.590 | 1,269,200 |
| 2009-04-17 | 4.830 | 4.920 | 4.700 | 4.870 | 4.870 | 1,554,800 |
| 2009-04-16 | 4.920 | 4.920 | 4.690 | 4.810 | 4.810 | 2,035,100 |
| 2009-04-15 | 4.820 | 4.860 | 4.670 | 4.850 | 4.850 | 2,386,900 |
| 2009-04-14 | 4.820 | 4.960 | 4.760 | 4.840 | 4.840 | 1,245,300 |
| 2009-04-13 | 4.830 | 4.950 | 4.740 | 4.890 | 4.890 | 4,554,100 |
| 2009-04-09 | 4.670 | 4.880 | 4.660 | 4.870 | 4.870 | 3,272,400 |
| 2009-04-08 | 4.320 | 4.650 | 4.290 | 4.620 | 4.620 | 3,223,900 |
| 2009-04-07 | 4.410 | 4.410 | 4.260 | 4.280 | 4.280 | 1,359,300 |
| 2009-04-06 | 4.470 | 4.500 | 4.400 | 4.480 | 4.480 | 1,038,000 |
| 2009-04-03 | 4.470 | 4.560 | 4.450 | 4.540 | 4.540 | 1,278,000 |
| 2009-04-02 | 4.360 | 4.510 | 4.360 | 4.430 | 4.430 | 2,430,700 |
| 2009-04-01 | 4.110 | 4.270 | 4.050 | 4.250 | 4.250 | 1,670,200 |
| 2009-03-31 | 4.120 | 4.310 | 4.080 | 4.200 | 4.200 | 1,608,500 |
| 2009-03-30 | 4.060 | 4.120 | 4.000 | 4.080 | 4.080 | 2,792,500 |
| 2009-03-27 | 4.410 | 4.440 | 4.220 | 4.230 | 4.230 | 2,055,200 |
| 2009-03-26 | 4.210 | 4.500 | 4.210 | 4.500 | 4.500 | 4,126,300 |
| 2009-03-25 | 4.010 | 4.260 | 4.000 | 4.160 | 4.160 | 2,366,800 |
| 2009-03-24 | 4.220 | 4.230 | 4.110 | 4.160 | 4.160 | 2,238,700 |
| 2009-03-23 | 4.020 | 4.260 | 3.920 | 4.260 | 4.260 | 2,497,800 |
| 2009-03-20 | 4.160 | 4.180 | 3.900 | 3.930 | 3.930 | 4,646,400 |
| 2009-03-19 | 4.400 | 4.400 | 4.160 | 4.200 | 4.200 | 2,153,400 |
| 2009-03-18 | 4.200 | 4.390 | 4.160 | 4.390 | 4.390 | 1,362,700 |
| 2009-03-17 | 4.050 | 4.230 | 4.010 | 4.230 | 4.230 | 1,222,500 |
| 2009-03-16 | 4.130 | 4.210 | 4.030 | 4.040 | 4.040 | 1,698,400 |
| 2009-03-13 | 4.140 | 4.150 | 4.030 | 4.110 | 4.110 | 2,038,100 |
| 2009-03-12 | 3.850 | 4.200 | 3.800 | 4.120 | 4.120 | 4,456,800 |
| 2009-03-11 | 3.880 | 3.990 | 3.790 | 3.820 | 3.820 | 2,416,400 |
| 2009-03-10 | 3.700 | 3.920 | 3.670 | 3.830 | 3.830 | 3,354,300 |
| 2009-03-09 | 3.660 | 3.820 | 3.570 | 3.600 | 3.600 | 1,982,300 |
| 2009-03-06 | 3.730 | 3.850 | 3.590 | 3.700 | 3.700 | 2,933,500 |
| 2009-03-05 | 3.780 | 3.880 | 3.620 | 3.730 | 3.730 | 2,726,500 |
| 2009-03-04 | 3.890 | 4.010 | 3.750 | 3.830 | 3.830 | 3,220,700 |
| 2009-03-03 | 4.000 | 4.000 | 3.800 | 3.830 | 3.830 | 3,829,800 |
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.