CDNS: Cadence Design Systems, Inc. Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.8379

CLOSE 1.8425

Low

LOW 1.25

High

HIGH 2.56

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	1.33	1.5	1.33	1.47
01/05/1988	1.47	1.61	1.47	1.53
01/06/1988	1.53	1.58	1.53	1.53
01/07/1988	1.53	1.53	1.47	1.53
01/08/1988	1.53	1.58	1.53	1.53
01/11/1988	1.53	1.53	1.36	1.39
01/12/1988	1.39	1.39	1.36	1.36
01/13/1988	1.36	1.36	1.28	1.28
01/14/1988	1.28	1.28	1.25	1.25
01/15/1988	1.25	1.33	1.25	1.33
01/18/1988	1.33	1.33	1.28	1.33
01/19/1988	1.33	1.33	1.28	1.33
01/20/1988	1.33	1.33	1.28	1.28
01/21/1988	1.28	1.31	1.28	1.28
01/22/1988	1.28	1.36	1.28	1.33
01/25/1988	1.3333	1.3333	1.3333	1.3333
01/26/1988	1.33	1.36	1.33	1.36
01/27/1988	1.36	1.36	1.31	1.31
01/28/1988	1.31	1.39	1.31	1.39
01/29/1988	1.39	1.44	1.36	1.39
02/01/1988	1.39	1.44	1.39	1.42
02/02/1988	1.42	1.44	1.39	1.39
02/03/1988	1.39	1.44	1.39	1.44
02/04/1988	1.44	1.44	1.39	1.42
02/05/1988	1.42	1.44	1.39	1.42
02/08/1988	1.42	1.44	1.39	1.39
02/09/1988	1.39	1.44	1.39	1.44
02/10/1988	1.44	1.44	1.39	1.39
02/11/1988	1.39	1.5	1.39	1.44
02/12/1988	1.44	1.47	1.39	1.42
02/16/1988	1.42	1.44	1.42	1.42
02/17/1988	1.42	1.44	1.42	1.44
02/18/1988	1.44	1.44	1.42	1.42
02/19/1988	1.42	1.47	1.42	1.46
02/22/1988	1.46	1.56	1.42	1.56
02/23/1988	1.56	1.78	1.56	1.75
02/24/1988	1.75	1.78	1.69	1.72
02/25/1988	1.72	1.75	1.64	1.67
02/26/1988	1.67	1.81	1.67	1.69
02/29/1988	1.69	1.72	1.61	1.64
03/01/1988	1.64	1.72	1.64	1.69
03/02/1988	1.69	1.71	1.64	1.71
03/03/1988	1.71	1.78	1.69	1.78
03/04/1988	1.78	1.86	1.78	1.81
03/07/1988	1.81	1.94	1.81	1.94
03/08/1988	1.94	1.94	1.81	1.89
03/09/1988	1.89	1.92	1.86	1.92
03/10/1988	1.92	1.97	1.86	1.89
03/11/1988	1.89	1.94	1.89	1.94
03/14/1988	1.94	1.94	1.89	1.92
03/15/1988	1.92	1.94	1.92	1.92
03/16/1988	1.92	1.97	1.92	1.94
03/17/1988	1.94	2.03	1.94	2
03/18/1988	2	2.08	2	2
03/21/1988	2	2.03	1.92	1.94
03/22/1988	1.94	1.97	1.94	1.97
03/23/1988	1.97	1.97	1.94	1.97
03/24/1988	1.97	1.97	1.86	1.92
03/25/1988	1.92	1.94	1.89	1.89
03/28/1988	1.89	1.89	1.78	1.78
03/29/1988	1.78	1.83	1.75	1.75
03/30/1988	1.75	1.78	1.67	1.67
03/31/1988	1.67	1.67	1.56	1.67
04/04/1988	1.67	1.67	1.56	1.64
04/05/1988	1.64	1.72	1.61	1.69
04/06/1988	1.69	1.83	1.69	1.75
04/07/1988	1.75	2	1.75	2
04/08/1988	2	2	1.94	1.97
04/11/1988	1.97	2	1.92	1.94
04/12/1988	1.94	2	1.92	1.94
04/13/1988	1.94	2	1.92	2
04/14/1988	2	2	1.89	1.94
04/15/1988	1.94	1.94	1.86	1.89
04/18/1988	1.89	1.94	1.89	1.92
04/19/1988	1.92	1.97	1.92	1.97
04/20/1988	1.97	1.97	1.92	1.92
04/21/1988	1.92	1.97	1.89	1.92
04/22/1988	1.92	1.94	1.89	1.94
04/25/1988	1.94	1.94	1.89	1.94
04/26/1988	1.94	2.08	1.94	2.08
04/27/1988	2.08	2.11	2.03	2.06
04/28/1988	2.06	2.08	1.97	2.03
04/29/1988	2.03	2.06	2	2.06
05/02/1988	2.06	2.11	2	2.08
05/03/1988	2.08	2.17	2.08	2.11
05/04/1988	2.11	2.14	2.08	2.11
05/05/1988	2.11	2.11	2.03	2.06
05/06/1988	2.06	2.11	2.03	2.06
05/09/1988	2.06	2.11	1.97	1.97
05/10/1988	1.97	2.03	1.86	1.86
05/11/1988	1.86	1.89	1.75	1.83
05/12/1988	1.83	1.83	1.78	1.83
05/13/1988	1.83	1.89	1.83	1.89
05/16/1988	1.89	1.92	1.86	1.89
05/17/1988	1.89	1.92	1.89	1.89
05/18/1988	1.89	1.92	1.78	1.83
05/19/1988	1.83	1.83	1.72	1.72
05/20/1988	1.72	1.78	1.69	1.69
05/23/1988	1.69	1.69	1.58	1.58
05/24/1988	1.58	1.61	1.56	1.61
05/25/1988	1.61	1.86	1.61	1.78
05/26/1988	1.78	1.81	1.71	1.75
05/27/1988	1.75	1.75	1.67	1.67
05/31/1988	1.67	1.75	1.67	1.75
06/01/1988	1.75	1.75	1.67	1.75
06/02/1988	1.75	1.78	1.72	1.72
06/03/1988	1.72	1.78	1.69	1.69
06/06/1988	1.69	1.75	1.69	1.75
06/07/1988	1.75	1.81	1.72	1.81
06/08/1988	1.81	1.86	1.78	1.83
06/09/1988	1.83	1.89	1.83	1.89
06/10/1988	1.89	1.92	1.86	1.86
06/13/1988	1.86	1.92	1.86	1.86
06/14/1988	1.86	1.89	1.83	1.86
06/15/1988	1.86	1.86	1.83	1.83
06/16/1988	1.83	1.86	1.83	1.85
06/17/1988	1.85	1.86	1.83	1.86
06/20/1988	1.86	1.86	1.83	1.83
06/21/1988	1.83	1.83	1.81	1.81
06/22/1988	1.81	1.86	1.81	1.83
06/23/1988	1.83	1.86	1.83	1.83
06/24/1988	1.83	1.86	1.81	1.81
06/27/1988	1.81	1.81	1.69	1.72
06/28/1988	1.72	1.75	1.69	1.69
06/29/1988	1.69	1.72	1.69	1.69
06/30/1988	1.69	1.72	1.69	1.69
07/01/1988	1.69	1.72	1.67	1.69
07/05/1988	1.69	1.69	1.67	1.68
07/06/1988	1.68	1.72	1.67	1.69
07/07/1988	1.69	1.72	1.69	1.72
07/08/1988	1.72	1.78	1.69	1.78
07/11/1988	1.78	1.83	1.72	1.78
07/12/1988	1.78	1.86	1.78	1.83
07/13/1988	1.83	1.83	1.78	1.78
07/14/1988	1.78	1.81	1.78	1.81
07/15/1988	1.81	1.86	1.78	1.86
07/18/1988	1.86	1.92	1.83	1.89
07/19/1988	1.89	1.94	1.89	1.94
07/20/1988	1.94	1.97	1.92	1.92
07/21/1988	1.92	2	1.92	1.94
07/22/1988	1.94	1.97	1.89	1.92
07/25/1988	1.92	1.97	1.92	1.92
07/26/1988	1.92	1.92	1.89	1.92
07/27/1988	1.92	1.92	1.83	1.83
07/28/1988	1.83	1.89	1.81	1.83
07/29/1988	1.83	1.92	1.83	1.89
08/01/1988	1.89	1.94	1.89	1.92
08/02/1988	1.92	1.92	1.89	1.89
08/03/1988	1.89	1.92	1.89	1.89
08/04/1988	1.89	1.89	1.81	1.83
08/05/1988	1.83	1.89	1.78	1.83
08/08/1988	1.83	1.83	1.75	1.75
08/09/1988	1.75	1.81	1.74	1.81
08/10/1988	1.81	1.81	1.75	1.78
08/11/1988	1.78	1.81	1.75	1.78
08/12/1988	1.78	1.78	1.75	1.75
08/15/1988	1.75	1.75	1.69	1.72
08/16/1988	1.72	1.78	1.72	1.78
08/17/1988	1.78	1.78	1.75	1.75
08/18/1988	1.75	1.78	1.75	1.75
08/19/1988	1.75	1.78	1.75	1.75
08/22/1988	1.75	1.75	1.67	1.69
08/23/1988	1.69	1.69	1.64	1.67
08/24/1988	1.67	1.75	1.67	1.75
08/25/1988	1.75	1.78	1.72	1.78
08/26/1988	1.78	1.86	1.78	1.83
08/29/1988	1.83	1.94	1.83	1.89
08/30/1988	1.89	1.89	1.86	1.89
08/31/1988	1.89	1.89	1.81	1.86
09/01/1988	1.86	1.86	1.78	1.78
09/02/1988	1.78	1.83	1.78	1.83
09/06/1988	1.83	1.83	1.81	1.81
09/07/1988	1.81	1.81	1.78	1.78
09/08/1988	1.78	1.78	1.72	1.78
09/09/1988	1.78	1.83	1.78	1.83
09/12/1988	1.83	1.86	1.78	1.81
09/13/1988	1.81	1.83	1.81	1.83
09/14/1988	1.83	1.83	1.81	1.83
09/15/1988	1.83	1.86	1.81	1.83
09/16/1988	1.83	1.86	1.83	1.86
09/19/1988	1.86	1.86	1.83	1.86
09/20/1988	1.86	1.89	1.86	1.89
09/21/1988	1.89	1.94	1.86	1.94
09/22/1988	1.94	2.03	1.92	2
09/23/1988	2	2	1.97	2
09/26/1988	2	2	1.94	1.97
09/27/1988	1.97	1.97	1.92	1.92
09/28/1988	1.92	2	1.92	2
09/29/1988	2	2.11	1.97	2.06
09/30/1988	2.06	2.17	2.06	2.14
10/03/1988	2.14	2.17	2	2
10/04/1988	2	2.06	1.97	1.97
10/05/1988	1.97	2.03	1.97	2
10/06/1988	2	2.03	2	2.03
10/07/1988	2.03	2.03	1.97	2.03
10/10/1988	2.03	2.03	2	2
10/11/1988	2	2.03	2	2
10/12/1988	2	2.11	2	2.08
10/13/1988	2.08	2.14	2.06	2.11
10/14/1988	2.11	2.17	2.06	2.08
10/17/1988	2.08	2.11	2.03	2.06
10/18/1988	2.06	2.08	2.03	2.06
10/19/1988	2.06	2.08	2.03	2.06
10/20/1988	2.06	2.22	2	2.22
10/21/1988	2.22	2.22	2.17	2.19
10/24/1988	2.19	2.22	2.17	2.17
10/25/1988	2.17	2.22	2.11	2.14
10/26/1988	2.14	2.14	2	2.08
10/27/1988	2.08	2.08	2.03	2.08
10/28/1988	2.08	2.08	2.03	2.08
10/31/1988	2.08	2.08	2	2
11/01/1988	2	2.06	2	2.06
11/02/1988	2.06	2.08	2.03	2.08
11/03/1988	2.08	2.14	2.08	2.08
11/04/1988	2.08	2.11	2.06	2.06
11/07/1988	2.06	2.08	1.97	2
11/08/1988	2	2.03	1.97	1.97
11/09/1988	1.97	2.03	1.97	2.03
11/10/1988	2.03	2.03	1.97	1.97
11/11/1988	1.97	2	1.92	1.97
11/14/1988	1.97	2	1.89	1.89
11/15/1988	1.89	1.94	1.89	1.94
11/16/1988	1.94	1.94	1.81	1.89
11/17/1988	1.89	1.89	1.83	1.86
11/18/1988	1.86	1.86	1.81	1.83
11/21/1988	1.83	1.83	1.78	1.83
11/22/1988	1.83	1.83	1.81	1.81
11/23/1988	1.81	1.83	1.81	1.81
11/25/1988	1.81	1.81	1.78	1.81
11/28/1988	1.81	1.81	1.78	1.81
11/29/1988	1.81	1.81	1.72	1.75
11/30/1988	1.75	1.81	1.72	1.78
12/01/1988	1.78	1.86	1.78	1.83
12/02/1988	1.83	2.08	1.83	2
12/05/1988	2	2.14	2	2.14
12/06/1988	2.14	2.14	1.97	2
12/07/1988	2	2.06	1.97	2.06
12/08/1988	2.06	2.22	2.03	2.19
12/09/1988	2.19	2.36	2.14	2.31
12/12/1988	2.31	2.36	2.25	2.36
12/13/1988	2.36	2.39	2.28	2.31
12/14/1988	2.31	2.36	2.19	2.25
12/15/1988	2.25	2.33	2.22	2.31
12/16/1988	2.31	2.44	2.28	2.42
12/19/1988	2.42	2.47	2.39	2.42
12/20/1988	2.42	2.42	2.36	2.36
12/21/1988	2.36	2.39	2.33	2.33
12/22/1988	2.33	2.36	2.28	2.33
12/23/1988	2.33	2.33	2.33	2.33
12/27/1988	2.33	2.33	2.28	2.28
12/28/1988	2.28	2.33	2.28	2.28
12/29/1988	2.28	2.42	2.28	2.36
12/30/1988	2.36	2.56	2.36	2.5

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

1988 Historical Chart

Average

Low

High