Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 4.130 | 4.200 | 3.930 | 3.970 | 3.970 | 3,330,500 |
| 2009-02-27 | 4.190 | 4.350 | 4.160 | 4.200 | 4.200 | 3,609,700 |
| 2009-02-26 | 4.140 | 4.400 | 4.120 | 4.250 | 4.250 | 4,194,300 |
| 2009-02-25 | 3.930 | 4.210 | 3.830 | 4.110 | 4.110 | 4,415,300 |
| 2009-02-24 | 3.850 | 3.990 | 3.770 | 3.980 | 3.980 | 3,215,800 |
| 2009-02-23 | 3.850 | 3.940 | 3.750 | 3.790 | 3.790 | 2,963,600 |
| 2009-02-20 | 3.850 | 4.090 | 3.740 | 3.850 | 3.850 | 3,394,100 |
| 2009-02-19 | 3.910 | 4.070 | 3.860 | 3.940 | 3.940 | 2,717,200 |
| 2009-02-18 | 4.000 | 4.010 | 3.800 | 3.860 | 3.860 | 4,387,100 |
| 2009-02-17 | 4.160 | 4.190 | 4.000 | 4.010 | 4.010 | 2,232,300 |
| 2009-02-13 | 4.340 | 4.390 | 4.170 | 4.230 | 4.230 | 3,606,400 |
| 2009-02-12 | 4.250 | 4.350 | 4.130 | 4.350 | 4.350 | 2,374,800 |
| 2009-02-11 | 4.270 | 4.390 | 4.210 | 4.300 | 4.300 | 2,420,700 |
| 2009-02-10 | 4.490 | 4.640 | 4.200 | 4.260 | 4.260 | 2,560,100 |
| 2009-02-09 | 4.350 | 4.600 | 4.320 | 4.550 | 4.550 | 4,092,900 |
| 2009-02-06 | 4.130 | 4.550 | 4.120 | 4.500 | 4.500 | 5,562,400 |
| 2009-02-05 | 3.580 | 4.360 | 3.530 | 4.200 | 4.200 | 7,027,600 |
| 2009-02-04 | 3.660 | 3.770 | 3.520 | 3.650 | 3.650 | 3,572,200 |
| 2009-02-03 | 3.530 | 3.720 | 3.500 | 3.680 | 3.680 | 2,107,000 |
| 2009-02-02 | 3.100 | 3.750 | 3.030 | 3.640 | 3.640 | 3,407,200 |
| 2009-01-30 | 4.040 | 4.120 | 3.700 | 3.780 | 3.780 | 2,551,300 |
| 2009-01-29 | 4.130 | 4.170 | 3.930 | 4.010 | 4.010 | 2,604,200 |
| 2009-01-28 | 4.120 | 4.200 | 3.960 | 4.180 | 4.180 | 3,056,900 |
| 2009-01-27 | 3.900 | 4.100 | 3.810 | 4.060 | 4.060 | 1,045,300 |
| 2009-01-26 | 3.950 | 4.110 | 3.780 | 3.900 | 3.900 | 2,693,300 |
| 2009-01-23 | 3.640 | 3.900 | 3.500 | 3.860 | 3.860 | 3,011,300 |
| 2009-01-22 | 3.680 | 3.690 | 3.510 | 3.530 | 3.530 | 3,787,700 |
| 2009-01-21 | 3.680 | 3.820 | 3.500 | 3.790 | 3.790 | 3,034,500 |
| 2009-01-20 | 3.880 | 3.990 | 3.590 | 3.630 | 3.630 | 3,146,600 |
| 2009-01-16 | 4.040 | 4.120 | 3.750 | 3.990 | 3.990 | 3,671,800 |
| 2009-01-15 | 4.140 | 4.200 | 3.760 | 3.940 | 3.940 | 4,558,000 |
| 2009-01-14 | 4.050 | 4.160 | 3.930 | 4.070 | 4.070 | 3,254,000 |
| 2009-01-13 | 4.110 | 4.180 | 4.030 | 4.110 | 4.110 | 2,384,000 |
| 2009-01-12 | 4.430 | 4.450 | 4.020 | 4.120 | 4.120 | 4,450,400 |
| 2009-01-09 | 4.110 | 4.480 | 3.900 | 4.290 | 4.290 | 4,879,700 |
| 2009-01-08 | 4.000 | 4.170 | 3.870 | 4.120 | 4.120 | 3,663,100 |
| 2009-01-07 | 4.060 | 4.100 | 3.920 | 4.030 | 4.030 | 2,663,700 |
| 2009-01-06 | 4.000 | 4.190 | 3.930 | 4.170 | 4.170 | 3,874,300 |
| 2009-01-05 | 3.880 | 4.000 | 3.680 | 3.980 | 3.980 | 5,069,200 |
| 2009-01-02 | 3.630 | 3.900 | 3.530 | 3.840 | 3.840 | 4,465,300 |
| 2008-12-31 | 3.360 | 3.700 | 3.360 | 3.660 | 3.660 | 3,652,100 |
| 2008-12-30 | 3.300 | 3.470 | 3.250 | 3.400 | 3.400 | 4,724,000 |
| 2008-12-29 | 3.280 | 3.290 | 3.250 | 3.280 | 3.280 | 2,014,100 |
| 2008-12-26 | 3.250 | 3.300 | 3.220 | 3.260 | 3.260 | 1,733,100 |
| 2008-12-24 | 3.210 | 3.250 | 3.160 | 3.230 | 3.230 | 1,867,600 |
| 2008-12-23 | 3.300 | 3.320 | 3.120 | 3.220 | 3.220 | 4,221,200 |
| 2008-12-22 | 3.300 | 3.320 | 3.130 | 3.290 | 3.290 | 4,912,200 |
| 2008-12-19 | 3.330 | 3.370 | 3.150 | 3.290 | 3.290 | 13,356,500 |
| 2008-12-18 | 3.130 | 3.370 | 3.110 | 3.180 | 3.180 | 7,724,400 |
| 2008-12-17 | 3.230 | 3.440 | 3.150 | 3.260 | 3.260 | 11,522,500 |
| 2008-12-16 | 2.650 | 3.120 | 2.590 | 3.110 | 3.110 | 10,069,000 |
| 2008-12-15 | 2.750 | 2.840 | 2.550 | 2.610 | 2.610 | 8,013,300 |
| 2008-12-12 | 2.950 | 2.950 | 2.680 | 2.730 | 2.730 | 22,450,300 |
| 2008-12-11 | 3.940 | 3.980 | 2.710 | 3.040 | 3.040 | 21,379,700 |
| 2008-12-10 | 4.000 | 4.160 | 3.870 | 3.930 | 3.930 | 8,765,900 |
| 2008-12-09 | 3.930 | 4.260 | 3.800 | 3.930 | 3.930 | 6,386,900 |
| 2008-12-08 | 3.980 | 4.060 | 3.840 | 4.010 | 4.010 | 5,990,500 |
| 2008-12-05 | 3.500 | 3.900 | 3.430 | 3.900 | 3.900 | 6,715,900 |
| 2008-12-04 | 3.680 | 3.760 | 3.470 | 3.540 | 3.540 | 5,447,900 |
| 2008-12-03 | 3.570 | 3.850 | 3.500 | 3.820 | 3.820 | 6,448,800 |
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.