Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	31.140	31.360	31.020	31.100	31.100	2,471,200
2017-04-03	31.400	31.460	31.020	31.150	31.150	3,303,400
2017-03-31	31.390	31.480	31.270	31.400	31.400	4,610,600
2017-03-30	31.540	31.640	31.320	31.350	31.350	2,284,200
2017-03-29	31.370	31.550	31.280	31.520	31.520	2,378,000
2017-03-28	31.710	31.800	31.370	31.380	31.380	2,091,400
2017-03-27	31.360	31.770	31.060	31.680	31.680	2,097,200
2017-03-24	31.780	32.020	31.530	31.610	31.610	1,298,900
2017-03-23	31.800	31.960	31.630	31.730	31.730	988,100
2017-03-22	30.350	31.880	30.350	31.780	31.780	1,116,500
2017-03-21	32.090	32.190	31.440	31.510	31.510	1,688,400
2017-03-20	31.930	32.060	31.700	31.930	31.930	1,383,700
2017-03-17	31.730	32.000	31.650	31.860	31.860	3,364,700
2017-03-16	31.590	31.910	31.430	31.630	31.630	1,269,100
2017-03-15	31.730	31.730	31.270	31.580	31.580	2,968,800
2017-03-14	31.550	31.640	31.440	31.600	31.600	851,600
2017-03-13	31.360	31.700	31.270	31.670	31.670	1,796,700
2017-03-10	31.370	31.440	31.260	31.400	31.400	1,606,700
2017-03-09	31.260	31.300	31.010	31.230	31.230	1,406,900
2017-03-08	31.220	31.350	31.220	31.330	31.330	1,940,900
2017-03-07	31.100	31.290	31.000	31.240	31.240	2,305,000
2017-03-06	30.960	31.100	30.840	31.010	31.010	1,161,900
2017-03-03	31.030	31.160	30.910	31.100	31.100	1,666,100
2017-03-02	31.190	31.360	31.000	31.090	31.090	1,421,700
2017-03-01	31.220	31.350	30.610	31.310	31.310	2,651,600
2017-02-28	31.540	31.540	30.890	30.900	30.900	2,523,800
2017-02-27	31.280	31.540	31.180	31.540	31.540	2,249,300
2017-02-24	30.600	31.290	30.580	31.290	31.290	1,935,700
2017-02-23	30.940	30.990	30.400	30.780	30.780	2,416,000
2017-02-22	30.850	30.940	30.780	30.860	30.860	1,901,400
2017-02-21	30.030	30.820	29.990	30.790	30.790	2,624,500
2017-02-17	29.910	30.200	29.690	30.200	30.200	3,707,200
2017-02-16	30.120	30.410	30.000	30.240	30.240	3,381,700
2017-02-15	29.560	30.180	29.560	30.100	30.100	2,377,900
2017-02-14	29.640	29.940	29.640	29.920	29.920	1,289,700
2017-02-13	29.600	29.880	29.500	29.820	29.820	1,673,200
2017-02-10	29.700	29.750	29.440	29.530	29.530	1,562,300
2017-02-09	29.310	29.630	29.290	29.550	29.550	1,682,300
2017-02-08	29.290	29.430	29.010	29.240	29.240	2,024,900
2017-02-07	29.350	29.690	29.320	29.380	29.380	2,730,100
2017-02-06	28.990	29.590	28.920	29.380	29.380	2,257,000
2017-02-03	29.050	29.580	28.870	29.130	29.130	5,230,800
2017-02-02	26.490	29.310	26.140	28.930	28.930	10,785,100
2017-02-01	26.030	26.140	25.770	25.820	25.820	3,228,300
2017-01-31	25.980	26.110	25.710	26.030	26.030	3,939,600
2017-01-30	26.180	26.240	25.760	26.120	26.120	1,460,200
2017-01-27	26.010	26.240	25.970	26.220	26.220	934,100
2017-01-26	26.310	26.370	25.940	25.960	25.960	1,185,700
2017-01-25	26.450	26.470	26.140	26.260	26.260	1,438,100
2017-01-24	25.740	26.270	25.670	26.230	26.230	2,415,800
2017-01-23	25.830	26.070	25.620	25.670	25.670	1,474,500
2017-01-20	25.990	26.250	25.900	25.940	25.940	973,900
2017-01-19	26.000	26.220	25.880	25.970	25.970	1,077,100
2017-01-18	25.850	26.060	25.690	25.910	25.910	962,400
2017-01-17	25.960	26.040	25.750	25.800	25.800	919,900
2017-01-13	25.700	26.200	25.420	26.070	26.070	882,200
2017-01-12	26.000	26.000	25.550	25.940	25.940	878,200
2017-01-11	25.810	26.160	25.800	26.110	26.110	1,017,700
2017-01-10	25.750	26.020	25.710	25.770	25.770	976,600
2017-01-09	25.570	25.860	25.550	25.720	25.720	996,300

← NewerPage 41 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.