Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	11.530	11.560	11.370	11.520	11.520	12,261,500
2008-06-12	11.250	11.580	11.250	11.430	11.430	6,840,300
2008-06-11	11.260	11.330	11.190	11.250	11.250	5,294,000
2008-06-10	11.300	11.400	11.250	11.290	11.290	6,074,300
2008-06-09	11.420	11.530	11.190	11.420	11.420	4,590,800
2008-06-06	11.580	11.650	11.340	11.420	11.420	3,691,300
2008-06-05	11.550	11.660	11.340	11.660	11.660	3,278,100
2008-06-04	11.210	11.690	11.210	11.510	11.510	4,219,500
2008-06-03	11.320	11.450	11.180	11.230	11.230	3,945,200
2008-06-02	11.550	11.690	11.200	11.290	11.290	3,794,200
2008-05-30	11.620	11.730	11.470	11.620	11.620	4,290,300
2008-05-29	11.290	11.730	11.230	11.670	11.670	4,718,800
2008-05-28	11.200	11.340	11.110	11.260	11.260	3,918,900
2008-05-27	11.170	11.340	11.100	11.210	11.210	3,819,500
2008-05-23	11.270	11.270	11.080	11.170	11.170	3,396,500
2008-05-22	11.110	11.310	11.070	11.270	11.270	4,477,000
2008-05-21	11.100	11.200	11.060	11.100	11.100	5,417,100
2008-05-20	11.210	11.230	11.070	11.140	11.140	4,175,700
2008-05-19	11.230	11.300	11.100	11.120	11.120	2,940,800
2008-05-16	11.330	11.390	11.120	11.190	11.190	3,038,800
2008-05-15	11.080	11.260	11.080	11.250	11.250	2,402,100
2008-05-14	10.970	11.250	10.920	11.120	11.120	4,197,300
2008-05-13	11.000	11.010	10.750	10.910	10.910	3,931,500
2008-05-12	11.050	11.150	10.850	11.000	11.000	3,476,700
2008-05-09	10.870	11.070	10.820	10.970	10.970	2,571,600
2008-05-08	10.930	11.040	10.690	10.960	10.960	3,281,900
2008-05-07	11.080	11.080	10.770	10.780	10.780	4,386,100
2008-05-06	11.020	11.170	10.940	11.060	11.060	3,247,000
2008-05-05	11.170	11.230	10.970	11.000	11.000	4,110,100
2008-05-02	11.460	11.500	11.140	11.220	11.220	5,258,900
2008-05-01	11.220	11.480	11.070	11.410	11.410	5,201,900
2008-04-30	11.240	11.280	10.980	11.130	11.130	5,956,300
2008-04-29	11.240	11.480	11.000	11.170	11.170	4,261,900
2008-04-28	11.450	11.560	11.330	11.340	11.340	4,365,400
2008-04-25	11.410	11.520	11.320	11.440	11.440	4,759,100
2008-04-24	11.140	11.470	11.140	11.390	11.390	6,708,000
2008-04-23	10.950	11.440	10.930	11.240	11.240	7,051,000
2008-04-22	11.150	11.150	10.910	10.930	10.930	2,871,000
2008-04-21	11.130	11.180	11.030	11.170	11.170	4,409,800
2008-04-18	11.240	11.350	11.060	11.210	11.210	4,708,000
2008-04-17	11.110	11.180	10.940	11.020	11.020	3,341,300
2008-04-16	10.830	11.130	10.790	11.110	11.110	4,312,500
2008-04-15	10.780	10.880	10.640	10.720	10.720	4,339,600
2008-04-14	10.840	11.000	10.750	10.800	10.800	3,730,300
2008-04-11	11.110	11.190	10.790	10.830	10.830	4,232,000
2008-04-10	11.100	11.250	10.950	11.230	11.230	4,309,500
2008-04-09	11.130	11.220	10.960	11.070	11.070	2,788,800
2008-04-08	11.110	11.270	11.070	11.150	11.150	2,763,700
2008-04-07	11.310	11.410	11.140	11.190	11.190	3,367,400
2008-04-04	11.350	11.370	11.210	11.280	11.280	3,619,500
2008-04-03	11.030	11.370	11.030	11.310	11.310	3,669,100
2008-04-02	10.960	11.180	10.940	11.100	11.100	2,746,000
2008-04-01	10.830	10.990	10.740	10.930	10.930	4,068,900
2008-03-31	10.750	10.800	10.560	10.680	10.680	2,882,100
2008-03-28	10.740	10.850	10.590	10.660	10.660	3,239,000
2008-03-27	11.160	11.240	10.650	10.680	10.680	4,167,900
2008-03-26	11.330	11.420	11.130	11.250	11.250	2,186,000
2008-03-25	11.400	11.490	11.250	11.410	11.410	3,215,300
2008-03-24	10.980	11.400	10.980	11.370	11.370	3,623,300
2008-03-20	10.790	11.000	10.610	10.960	10.960	4,635,600

← NewerPage 78 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.