Cadence Design Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	8.200	8.480	7.930	7.930	7.930	5,387,800
2008-09-08	7.800	8.280	7.800	8.240	8.240	4,370,900
2008-09-05	7.720	8.050	7.690	7.970	7.970	4,303,300
2008-09-04	7.830	7.900	7.650	7.800	7.800	5,137,100
2008-09-03	7.960	8.170	7.820	7.830	7.830	8,202,500
2008-09-02	8.140	8.270	7.970	7.970	7.970	4,349,800
2008-08-29	8.110	8.170	7.980	7.990	7.990	4,107,700
2008-08-28	8.170	8.340	8.090	8.180	8.180	4,760,600
2008-08-27	7.920	8.130	7.840	8.110	8.110	5,401,300
2008-08-26	7.960	7.960	7.720	7.820	7.820	6,039,600
2008-08-25	7.850	8.040	7.840	7.990	7.990	5,213,400
2008-08-22	7.730	8.040	7.720	7.980	7.980	5,506,000
2008-08-21	7.550	7.880	7.500	7.790	7.790	9,997,100
2008-08-20	7.630	7.700	7.430	7.660	7.660	7,148,000
2008-08-19	7.610	7.750	7.500	7.530	7.530	5,247,500
2008-08-18	7.980	8.080	7.700	7.740	7.740	11,642,500
2008-08-15	7.210	8.350	7.120	7.640	7.640	11,492,200
2008-08-14	7.160	7.220	7.130	7.160	7.160	5,446,500
2008-08-13	7.190	7.320	7.130	7.160	7.160	5,547,700
2008-08-12	7.240	7.330	7.130	7.170	7.170	4,080,600
2008-08-11	7.080	7.270	7.080	7.240	7.240	6,382,400
2008-08-08	7.020	7.160	6.980	7.140	7.140	7,400,000
2008-08-07	7.090	7.180	6.990	7.000	7.000	4,715,400
2008-08-06	7.050	7.130	6.950	7.030	7.030	5,092,500
2008-08-05	7.200	7.230	6.950	7.020	7.020	4,696,100
2008-08-04	7.120	7.160	7.050	7.130	7.130	5,745,400
2008-08-01	7.130	7.210	7.080	7.110	7.110	10,586,000
2008-07-31	7.140	7.500	7.090	7.390	7.390	8,392,200
2008-07-30	7.320	7.390	7.020	7.150	7.150	10,508,100
2008-07-29	7.410	7.520	7.300	7.340	7.340	9,971,200
2008-07-28	7.350	7.440	7.310	7.400	7.400	11,412,500
2008-07-25	7.120	7.370	7.050	7.350	7.350	19,966,500
2008-07-24	7.260	7.370	6.900	7.110	7.110	33,787,300
2008-07-23	10.160	10.360	10.010	10.270	10.270	4,162,300
2008-07-22	9.940	10.190	9.790	10.140	10.140	3,193,100
2008-07-21	10.210	10.320	9.830	9.830	9.830	5,267,900
2008-07-18	10.420	10.640	10.300	10.310	10.310	4,972,300
2008-07-17	10.240	10.600	10.170	10.560	10.560	3,071,000
2008-07-16	9.840	10.180	9.690	10.130	10.130	4,301,200
2008-07-15	9.570	10.180	9.420	9.980	9.980	3,880,900
2008-07-14	9.800	9.840	9.460	9.590	9.590	2,242,100
2008-07-11	9.770	9.830	9.420	9.800	9.800	3,304,300
2008-07-10	9.690	9.960	9.630	9.840	9.840	2,704,100
2008-07-09	9.780	10.000	9.630	9.640	9.640	2,303,600
2008-07-08	9.770	9.860	9.590	9.830	9.830	3,358,700
2008-07-07	9.730	9.890	9.560	9.720	9.720	2,407,700
2008-07-03	9.890	9.990	9.700	9.710	9.710	1,380,000
2008-07-02	9.960	10.170	9.800	9.800	9.800	3,513,800
2008-07-01	10.040	10.140	9.720	10.130	10.130	3,443,200
2008-06-30	10.090	10.280	10.040	10.100	10.100	2,321,900
2008-06-27	10.590	10.600	10.020	10.140	10.140	5,778,400
2008-06-26	10.620	10.770	10.510	10.540	10.540	2,918,900
2008-06-25	10.650	10.910	10.580	10.790	10.790	2,616,300
2008-06-24	10.550	10.790	10.470	10.650	10.650	2,068,100
2008-06-23	10.840	10.900	10.620	10.640	10.640	3,636,800
2008-06-20	10.830	10.920	10.740	10.810	10.810	5,332,200
2008-06-19	10.780	10.950	10.750	10.940	10.940	5,139,600
2008-06-18	10.840	10.970	10.750	10.820	10.820	6,748,100
2008-06-17	11.300	11.410	10.790	10.840	10.840	22,095,200
2008-06-16	11.420	11.720	11.350	11.590	11.590	3,848,300

← NewerPage 77 of 79 · 4,734 trading daysOlder →

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.