Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 3.570 | 3.850 | 3.500 | 3.820 | 3.820 | 6,448,800 |
| 2008-12-02 | 3.340 | 3.790 | 3.310 | 3.670 | 3.670 | 8,019,600 |
| 2008-12-01 | 3.830 | 3.830 | 3.310 | 3.310 | 3.310 | 5,162,100 |
| 2008-11-28 | 3.800 | 3.920 | 3.310 | 3.860 | 3.860 | 1,939,300 |
| 2008-11-26 | 3.350 | 3.820 | 3.350 | 3.810 | 3.810 | 4,143,200 |
| 2008-11-25 | 3.570 | 3.840 | 3.360 | 3.380 | 3.380 | 10,945,500 |
| 2008-11-24 | 3.200 | 3.850 | 3.200 | 3.840 | 3.840 | 4,875,800 |
| 2008-11-21 | 3.240 | 3.280 | 2.920 | 3.120 | 3.120 | 6,054,400 |
| 2008-11-20 | 3.400 | 3.500 | 3.110 | 3.160 | 3.160 | 6,429,500 |
| 2008-11-19 | 3.780 | 3.840 | 3.390 | 3.390 | 3.390 | 5,089,800 |
| 2008-11-18 | 3.590 | 3.800 | 3.540 | 3.770 | 3.770 | 4,271,700 |
| 2008-11-17 | 3.840 | 3.880 | 3.610 | 3.630 | 3.630 | 4,454,200 |
| 2008-11-14 | 3.880 | 4.040 | 3.620 | 3.930 | 3.930 | 3,967,200 |
| 2008-11-13 | 3.600 | 3.980 | 3.300 | 3.950 | 3.950 | 3,527,600 |
| 2008-11-12 | 3.840 | 3.930 | 3.560 | 3.590 | 3.590 | 2,961,100 |
| 2008-11-11 | 3.900 | 3.990 | 3.740 | 3.920 | 3.920 | 4,973,400 |
| 2008-11-10 | 4.300 | 4.340 | 3.880 | 3.940 | 3.940 | 3,294,900 |
| 2008-11-07 | 4.050 | 4.090 | 3.780 | 4.020 | 4.020 | 6,046,100 |
| 2008-11-06 | 4.450 | 4.490 | 3.960 | 3.980 | 3.980 | 3,682,500 |
| 2008-11-05 | 4.900 | 5.050 | 4.340 | 4.340 | 4.340 | 4,785,900 |
| 2008-11-04 | 4.500 | 4.970 | 4.450 | 4.950 | 4.950 | 6,709,200 |
| 2008-11-03 | 4.070 | 4.520 | 3.990 | 4.390 | 4.390 | 5,947,700 |
| 2008-10-31 | 4.000 | 4.170 | 3.930 | 4.070 | 4.070 | 4,164,300 |
| 2008-10-30 | 3.380 | 4.070 | 3.340 | 4.060 | 4.060 | 21,768,700 |
| 2008-10-29 | 3.470 | 3.490 | 3.100 | 3.310 | 3.310 | 5,052,200 |
| 2008-10-28 | 3.130 | 3.540 | 2.760 | 3.490 | 3.490 | 13,779,700 |
| 2008-10-27 | 2.860 | 3.180 | 2.700 | 3.050 | 3.050 | 11,792,300 |
| 2008-10-24 | 2.880 | 3.060 | 2.760 | 2.900 | 2.900 | 9,404,300 |
| 2008-10-23 | 3.630 | 3.630 | 2.420 | 3.220 | 3.220 | 25,891,300 |
| 2008-10-22 | 4.550 | 4.650 | 4.130 | 4.320 | 4.320 | 4,616,700 |
| 2008-10-21 | 4.670 | 4.830 | 4.450 | 4.540 | 4.540 | 4,691,900 |
| 2008-10-20 | 4.820 | 4.860 | 4.480 | 4.780 | 4.780 | 5,771,200 |
| 2008-10-17 | 4.180 | 5.640 | 4.050 | 4.510 | 4.510 | 7,182,900 |
| 2008-10-16 | 4.480 | 4.610 | 4.070 | 4.300 | 4.300 | 8,615,200 |
| 2008-10-15 | 4.820 | 5.080 | 4.490 | 4.500 | 4.500 | 7,303,700 |
| 2008-10-14 | 5.160 | 5.500 | 5.150 | 5.300 | 5.300 | 8,257,800 |
| 2008-10-13 | 5.070 | 5.160 | 4.530 | 5.160 | 5.160 | 5,468,700 |
| 2008-10-10 | 4.780 | 5.500 | 4.000 | 4.740 | 4.740 | 10,146,100 |
| 2008-10-09 | 5.510 | 5.510 | 4.890 | 4.980 | 4.980 | 5,015,000 |
| 2008-10-08 | 5.340 | 5.660 | 5.140 | 5.320 | 5.320 | 6,047,100 |
| 2008-10-07 | 5.840 | 5.840 | 5.160 | 5.160 | 5.160 | 6,892,900 |
| 2008-10-06 | 6.200 | 6.380 | 5.340 | 5.660 | 5.660 | 9,799,500 |
| 2008-10-03 | 6.470 | 6.640 | 6.210 | 6.220 | 6.220 | 6,217,900 |
| 2008-10-02 | 6.680 | 6.690 | 6.310 | 6.330 | 6.330 | 6,039,400 |
| 2008-10-01 | 6.670 | 6.930 | 6.590 | 6.690 | 6.690 | 4,200,200 |
| 2008-09-30 | 6.170 | 6.810 | 6.170 | 6.760 | 6.760 | 6,198,500 |
| 2008-09-29 | 6.730 | 6.870 | 6.110 | 6.200 | 6.200 | 5,700,000 |
| 2008-09-26 | 6.780 | 6.870 | 6.740 | 6.800 | 6.800 | 7,764,300 |
| 2008-09-25 | 7.180 | 7.280 | 6.770 | 6.850 | 6.850 | 7,646,200 |
| 2008-09-24 | 7.080 | 7.340 | 7.050 | 7.090 | 7.090 | 3,728,600 |
| 2008-09-23 | 7.310 | 7.390 | 7.060 | 7.110 | 7.110 | 3,435,500 |
| 2008-09-22 | 7.460 | 7.680 | 7.170 | 7.260 | 7.260 | 3,073,500 |
| 2008-09-19 | 7.430 | 7.560 | 7.250 | 7.440 | 7.440 | 4,698,900 |
| 2008-09-18 | 7.400 | 7.400 | 6.840 | 7.260 | 7.260 | 5,842,400 |
| 2008-09-17 | 7.520 | 7.630 | 7.150 | 7.170 | 7.170 | 6,538,900 |
| 2008-09-16 | 7.490 | 7.750 | 7.310 | 7.650 | 7.650 | 6,178,400 |
| 2008-09-15 | 7.580 | 7.890 | 7.460 | 7.600 | 7.600 | 4,490,000 |
| 2008-09-12 | 7.620 | 7.850 | 7.440 | 7.810 | 7.810 | 8,480,800 |
| 2008-09-11 | 7.970 | 7.970 | 7.640 | 7.750 | 7.750 | 4,418,100 |
| 2008-09-10 | 8.030 | 8.040 | 7.750 | 7.970 | 7.970 | 4,334,600 |
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.