Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	10.970	11.160	10.780	10.780	10.780	4,388,000
2008-03-18	10.700	10.870	10.510	10.870	10.870	3,998,600
2008-03-17	10.790	10.860	10.480	10.510	10.510	5,032,800
2008-03-14	11.260	11.260	10.830	11.020	11.020	5,117,600
2008-03-13	10.990	11.250	10.830	11.190	11.190	4,358,100
2008-03-12	10.980	11.290	10.870	11.070	11.070	5,216,600
2008-03-11	10.850	10.990	10.550	10.910	10.910	5,990,300
2008-03-10	10.800	10.870	10.690	10.700	10.700	3,878,500
2008-03-07	10.650	11.010	10.640	10.770	10.770	4,714,600
2008-03-06	11.110	11.140	10.670	10.670	10.670	6,104,200
2008-03-05	11.100	11.160	10.990	11.150	11.150	5,949,700
2008-03-04	11.040	11.060	10.740	11.050	11.050	6,041,600
2008-03-03	10.700	11.200	10.620	11.090	11.090	6,381,500
2008-02-29	10.770	10.850	10.620	10.620	10.620	5,522,000
2008-02-28	11.060	11.150	10.980	10.990	10.990	4,159,000
2008-02-27	11.110	11.310	11.010	11.190	11.190	4,112,700
2008-02-26	11.090	11.330	10.980	11.110	11.110	4,720,600
2008-02-25	10.970	11.120	10.830	11.040	11.040	4,068,500
2008-02-22	11.290	11.320	10.770	10.990	10.990	4,218,000
2008-02-21	11.110	11.550	11.110	11.250	11.250	6,651,000
2008-02-20	10.850	10.890	10.740	10.860	10.860	4,553,500
2008-02-19	11.260	11.330	10.830	10.880	10.880	6,065,900
2008-02-15	10.860	10.960	10.770	10.930	10.930	4,699,200
2008-02-14	11.430	11.450	10.940	10.940	10.940	8,107,700
2008-02-13	10.930	11.490	10.910	11.430	11.430	7,958,500
2008-02-12	10.800	10.940	10.700	10.820	10.820	4,872,500
2008-02-11	10.670	10.770	10.510	10.700	10.700	4,595,800
2008-02-08	10.690	10.790	10.490	10.660	10.660	5,141,800
2008-02-07	10.330	10.900	10.270	10.690	10.690	7,469,900
2008-02-06	10.950	11.260	10.520	10.520	10.520	13,029,000
2008-02-05	10.630	10.970	10.600	10.890	10.890	10,544,700
2008-02-04	10.620	11.030	10.620	10.930	10.930	12,940,000
2008-02-01	10.130	10.640	10.110	10.610	10.610	24,612,100
2008-01-31	10.940	11.190	9.890	10.150	10.150	53,507,400
2008-01-30	14.920	15.330	14.690	15.160	15.160	5,865,800
2008-01-29	14.770	14.940	14.470	14.930	14.930	2,778,400
2008-01-28	14.700	14.760	14.430	14.640	14.640	4,057,900
2008-01-25	15.150	15.150	14.630	14.640	14.640	3,936,400
2008-01-24	14.730	14.960	14.300	14.900	14.900	5,826,700
2008-01-23	13.640	14.470	13.510	14.460	14.460	6,827,300
2008-01-22	14.410	14.600	14.230	14.240	14.240	5,008,300
2008-01-18	15.210	15.400	14.500	14.890	14.890	2,983,700
2008-01-17	15.150	15.260	14.800	14.820	14.820	3,935,700
2008-01-16	14.710	15.420	14.680	15.230	15.230	3,868,200
2008-01-15	15.070	15.090	14.660	14.660	14.660	3,548,100
2008-01-14	15.030	15.310	14.990	15.220	15.220	3,329,500
2008-01-11	15.140	15.290	14.920	14.960	14.960	3,503,300
2008-01-10	15.220	15.550	15.080	15.350	15.350	3,148,400
2008-01-09	15.440	15.710	15.120	15.380	15.380	5,320,700
2008-01-08	16.040	16.130	15.450	15.450	15.450	3,560,400
2008-01-07	16.250	16.380	15.940	16.030	16.030	3,157,100
2008-01-04	16.640	16.680	16.100	16.230	16.230	3,946,500
2008-01-03	16.960	17.080	16.750	16.790	16.790	2,644,700
2008-01-02	16.930	17.040	16.760	16.800	16.800	3,617,900

← NewerPage 79 of 79 · 4,734 trading days

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.