Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	43.470	44.100	43.420	43.760	43.760	3,319,100
2017-12-18	44.170	44.460	43.350	43.560	43.560	3,283,200
2017-12-15	43.310	43.850	42.990	43.680	43.680	16,057,300
2017-12-14	43.140	43.590	43.040	43.190	43.190	3,613,200
2017-12-13	43.310	43.540	43.020	43.060	43.060	3,443,400
2017-12-12	43.430	43.640	43.110	43.290	43.290	1,920,100
2017-12-11	43.690	43.880	43.380	43.500	43.500	1,394,900
2017-12-08	43.800	43.960	43.430	43.560	43.560	1,583,300
2017-12-07	42.960	43.580	42.960	43.550	43.550	2,110,500
2017-12-06	42.460	43.010	42.380	42.900	42.900	2,088,200
2017-12-05	42.410	43.450	42.230	42.670	42.670	2,302,900
2017-12-04	43.950	43.950	42.400	42.420	42.420	1,910,800
2017-12-01	43.660	44.080	42.790	43.720	43.720	1,755,800
2017-11-30	43.560	44.030	43.410	43.910	43.910	3,407,700
2017-11-29	45.040	45.150	43.140	43.160	43.160	2,801,600
2017-11-28	45.280	45.410	45.010	45.190	45.190	1,341,700
2017-11-27	45.510	45.510	44.990	45.140	45.140	2,064,000
2017-11-24	45.140	45.640	45.060	45.600	45.600	474,300
2017-11-22	45.410	45.490	44.960	45.000	45.000	876,800
2017-11-21	45.040	45.480	44.920	45.330	45.330	1,054,500
2017-11-20	44.580	45.160	44.560	44.850	44.850	2,015,900
2017-11-17	44.870	45.100	44.410	44.580	44.580	1,813,600
2017-11-16	44.570	45.390	44.420	44.860	44.860	3,005,200
2017-11-15	44.520	44.670	44.010	44.320	44.320	1,728,600
2017-11-14	44.520	44.830	44.360	44.770	44.770	2,674,700
2017-11-13	43.830	44.690	43.830	44.670	44.670	1,644,500
2017-11-10	43.510	44.160	43.410	44.040	44.040	2,761,600
2017-11-09	43.900	44.190	43.200	43.550	43.550	2,664,600
2017-11-08	44.250	44.390	43.980	44.070	44.070	2,002,200
2017-11-07	44.400	44.670	44.040	44.300	44.300	1,631,300
2017-11-06	44.000	44.340	43.690	44.290	44.290	1,739,100
2017-11-03	43.820	43.920	43.610	43.900	43.900	1,359,000
2017-11-02	43.380	43.840	43.080	43.790	43.790	1,888,600
2017-11-01	43.470	43.620	42.960	43.010	43.010	2,123,800
2017-10-31	42.910	43.190	42.710	43.160	43.160	2,043,800
2017-10-30	43.110	43.210	42.630	42.900	42.900	1,471,600
2017-10-27	41.850	43.230	41.350	43.080	43.080	2,119,200
2017-10-26	42.370	42.880	42.260	42.720	42.720	1,842,400
2017-10-25	42.230	42.420	41.850	42.220	42.220	2,544,700
2017-10-24	42.160	42.330	41.930	42.310	42.310	2,299,600
2017-10-23	42.470	42.560	42.090	42.150	42.150	1,403,900
2017-10-20	41.990	42.450	41.830	42.280	42.280	1,861,900
2017-10-19	41.660	41.870	41.320	41.810	41.810	1,201,800
2017-10-18	41.800	42.050	41.530	41.790	41.790	2,926,800
2017-10-17	42.000	42.000	41.640	41.810	41.810	1,870,100
2017-10-16	42.090	42.570	41.870	41.970	41.970	2,731,200
2017-10-13	42.000	42.190	41.890	42.000	42.000	2,089,900
2017-10-12	41.390	42.200	41.320	41.820	41.820	2,278,300
2017-10-11	41.140	41.470	41.060	41.390	41.390	2,786,000
2017-10-10	41.050	41.140	40.670	41.010	41.010	1,723,700
2017-10-09	40.680	41.080	40.680	41.010	41.010	1,481,300
2017-10-06	40.420	40.730	40.140	40.680	40.680	1,943,900
2017-10-05	40.340	40.440	40.160	40.390	40.390	1,179,900
2017-10-04	39.930	40.330	39.930	40.250	40.250	1,675,300
2017-10-03	39.810	40.160	39.700	40.060	40.060	1,630,300
2017-10-02	39.790	40.060	39.600	39.700	39.700	2,115,700
2017-09-29	39.080	39.470	38.980	39.470	39.470	3,644,400
2017-09-28	38.930	39.140	38.770	39.000	39.000	1,463,100
2017-09-27	38.500	38.970	38.500	38.920	38.920	2,648,900
2017-09-26	38.680	38.790	38.320	38.330	38.330	2,499,900

← NewerPage 38 of 79 · 4,731 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.