CDNS
Cadence Design Systems, Inc.
20:00:01
387.39 $
0.0000 (%0.00)
Previous Close: 389.6
Day Low₺385.51
Day High₺401.18
CDNS: Cadence Design Systems, Inc. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0265
CLOSE 5.0301
Low
LOW 2.9444
High
HIGH 6.4167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1990 | 4.72 | 4.92 | 4.58 | 4.89 |
| 01/03/1990 | 4.89 | 5.14 | 4.89 | 5.03 |
| 01/04/1990 | 5.03 | 5.03 | 4.81 | 4.92 |
| 01/05/1990 | 4.92 | 4.92 | 4.75 | 4.89 |
| 01/08/1990 | 4.89 | 5 | 4.78 | 5 |
| 01/09/1990 | 5 | 5.08 | 4.94 | 4.94 |
| 01/10/1990 | 4.94 | 4.97 | 4.69 | 4.83 |
| 01/11/1990 | 4.83 | 4.83 | 4.42 | 4.44 |
| 01/12/1990 | 4.44 | 4.44 | 4.33 | 4.39 |
| 01/15/1990 | 4.39 | 4.39 | 4.33 | 4.36 |
| 01/16/1990 | 4.36 | 4.47 | 4.28 | 4.47 |
| 01/17/1990 | 4.47 | 4.47 | 4.36 | 4.39 |
| 01/18/1990 | 4.39 | 4.58 | 4.31 | 4.58 |
| 01/19/1990 | 4.58 | 4.64 | 4.47 | 4.47 |
| 01/22/1990 | 4.47 | 4.5 | 4.19 | 4.19 |
| 01/23/1990 | 4.19 | 4.33 | 4.06 | 4.31 |
| 01/24/1990 | 4.31 | 4.39 | 4.11 | 4.39 |
| 01/25/1990 | 4.39 | 4.53 | 4.39 | 4.42 |
| 01/26/1990 | 4.42 | 4.44 | 4.31 | 4.36 |
| 01/29/1990 | 4.36 | 4.47 | 4.36 | 4.42 |
| 01/30/1990 | 4.42 | 4.47 | 4.31 | 4.33 |
| 01/31/1990 | 4.33 | 4.42 | 4.25 | 4.25 |
| 02/01/1990 | 4.25 | 4.33 | 4.11 | 4.19 |
| 02/02/1990 | 4.19 | 4.36 | 4.17 | 4.33 |
| 02/05/1990 | 4.33 | 4.39 | 4.31 | 4.39 |
| 02/06/1990 | 4.39 | 4.47 | 4.31 | 4.42 |
| 02/07/1990 | 4.42 | 4.61 | 4.39 | 4.61 |
| 02/08/1990 | 4.61 | 4.89 | 4.61 | 4.86 |
| 02/09/1990 | 4.86 | 5.19 | 4.86 | 5.08 |
| 02/12/1990 | 5.08 | 5.11 | 4.83 | 4.83 |
| 02/13/1990 | 4.83 | 4.89 | 4.61 | 4.81 |
| 02/14/1990 | 4.81 | 4.89 | 4.75 | 4.86 |
| 02/15/1990 | 4.86 | 5.14 | 4.81 | 5.14 |
| 02/16/1990 | 5.14 | 5.19 | 5 | 5.06 |
| 02/20/1990 | 5.06 | 5.06 | 4.86 | 4.92 |
| 02/21/1990 | 4.92 | 4.92 | 4.72 | 4.83 |
| 02/22/1990 | 4.83 | 5.03 | 4.83 | 4.97 |
| 02/23/1990 | 4.97 | 4.97 | 4.89 | 4.92 |
| 02/26/1990 | 4.92 | 5.11 | 4.92 | 5.08 |
| 02/27/1990 | 5.08 | 5.17 | 5.08 | 5.11 |
| 02/28/1990 | 5.11 | 5.22 | 5.06 | 5.08 |
| 03/01/1990 | 5.08 | 5.17 | 5.06 | 5.11 |
| 03/02/1990 | 5.11 | 5.14 | 5.08 | 5.08 |
| 03/05/1990 | 5.08 | 5.11 | 4.83 | 4.89 |
| 03/06/1990 | 4.89 | 5.03 | 4.86 | 4.97 |
| 03/07/1990 | 4.97 | 5.14 | 4.97 | 5.11 |
| 03/08/1990 | 5.11 | 5.14 | 5.03 | 5.11 |
| 03/09/1990 | 5.11 | 5.11 | 5 | 5.03 |
| 03/12/1990 | 5.03 | 5.14 | 4.94 | 5.11 |
| 03/13/1990 | 5.11 | 5.14 | 4.89 | 5.14 |
| 03/14/1990 | 5.14 | 5.42 | 5.14 | 5.42 |
| 03/15/1990 | 5.42 | 5.64 | 5.42 | 5.56 |
| 03/16/1990 | 5.56 | 5.92 | 5.56 | 5.81 |
| 03/19/1990 | 5.81 | 6 | 5.67 | 5.94 |
| 03/20/1990 | 5.94 | 6 | 5.67 | 5.67 |
| 03/21/1990 | 5.67 | 5.92 | 5.61 | 5.78 |
| 03/22/1990 | 5.78 | 5.78 | 5.53 | 5.64 |
| 03/23/1990 | 5.64 | 5.67 | 5.56 | 5.64 |
| 03/26/1990 | 5.6111 | 5.75 | 5.6111 | 5.6667 |
| 03/27/1990 | 5.5833 | 5.6667 | 5.4167 | 5.6111 |
| 03/28/1990 | 5.6111 | 5.6111 | 5.3056 | 5.4167 |
| 03/29/1990 | 5.4167 | 5.4444 | 5.2222 | 5.4167 |
| 03/30/1990 | 5.3889 | 5.4444 | 5.3333 | 5.3889 |
| 04/02/1990 | 5.3333 | 5.5 | 5.2778 | 5.4444 |
| 04/03/1990 | 5.4444 | 5.75 | 5.4444 | 5.6944 |
| 04/04/1990 | 5.75 | 5.7778 | 5.5 | 5.5556 |
| 04/05/1990 | 5.5556 | 5.6111 | 5.5 | 5.5278 |
| 04/06/1990 | 5.4722 | 5.4722 | 5.2778 | 5.2778 |
| 04/09/1990 | 5.2778 | 5.3333 | 5.25 | 5.2778 |
| 04/10/1990 | 5.25 | 5.5556 | 5.25 | 5.5278 |
| 04/11/1990 | 5.5 | 5.5556 | 5.4167 | 5.4722 |
| 04/12/1990 | 5.5556 | 5.6111 | 5.5 | 5.5556 |
| 04/16/1990 | 5.6111 | 5.6667 | 5.5278 | 5.5833 |
| 04/17/1990 | 5.5 | 5.5833 | 5.4444 | 5.5278 |
| 04/18/1990 | 5.5278 | 5.5278 | 5.3333 | 5.3333 |
| 04/19/1990 | 5.3056 | 5.5278 | 5.25 | 5.4167 |
| 04/20/1990 | 5.3889 | 5.4167 | 5.1667 | 5.2778 |
| 04/23/1990 | 5.1944 | 5.2222 | 4.7778 | 4.8889 |
| 04/24/1990 | 4.9167 | 4.9444 | 4.6389 | 4.6944 |
| 04/25/1990 | 4.7222 | 4.9167 | 4.6667 | 4.9167 |
| 04/26/1990 | 4.9444 | 5 | 4.8611 | 4.8889 |
| 04/27/1990 | 4.8889 | 4.9167 | 4.7222 | 4.8333 |
| 04/30/1990 | 4.8611 | 5.1389 | 4.8056 | 5.0833 |
| 05/01/1990 | 5.1667 | 5.2222 | 5.1111 | 5.1944 |
| 05/02/1990 | 5.1667 | 5.4444 | 5.1667 | 5.4167 |
| 05/03/1990 | 5.4167 | 5.5278 | 5.3889 | 5.5 |
| 05/04/1990 | 5.5278 | 5.8333 | 5.4722 | 5.8333 |
| 05/07/1990 | 5.8889 | 6 | 5.7778 | 5.8056 |
| 05/08/1990 | 5.75 | 5.7778 | 5.6111 | 5.6389 |
| 05/09/1990 | 5.5833 | 5.5833 | 5.4722 | 5.5833 |
| 05/10/1990 | 5.6389 | 5.7222 | 5.5556 | 5.6111 |
| 05/11/1990 | 5.7222 | 5.75 | 5.6111 | 5.6667 |
| 05/14/1990 | 5.7778 | 5.7778 | 5.5 | 5.5556 |
| 05/15/1990 | 5.5 | 5.8333 | 5.4722 | 5.8056 |
| 05/16/1990 | 5.7778 | 5.8333 | 5.75 | 5.75 |
| 05/17/1990 | 5.7778 | 5.9167 | 5.7778 | 5.9167 |
| 05/18/1990 | 5.8333 | 5.9167 | 5.7778 | 5.8611 |
| 05/21/1990 | 5.8889 | 6.0278 | 5.8611 | 5.9722 |
| 05/22/1990 | 6 | 6.1667 | 6 | 6.1389 |
| 05/23/1990 | 6.1389 | 6.4167 | 6.1111 | 6.25 |
| 05/24/1990 | 6.25 | 6.2778 | 6.1111 | 6.1944 |
| 05/25/1990 | 6.0556 | 6.2222 | 6.0278 | 6.1389 |
| 05/29/1990 | 6.1111 | 6.2222 | 6.0833 | 6.2222 |
| 05/30/1990 | 6.2222 | 6.3333 | 6.1389 | 6.1944 |
| 05/31/1990 | 6.1667 | 6.1944 | 6.0833 | 6.1667 |
| 06/01/1990 | 6.1389 | 6.1944 | 6.1111 | 6.1111 |
| 06/04/1990 | 6.1111 | 6.1389 | 5.9444 | 6.0833 |
| 06/05/1990 | 6.0556 | 6.1389 | 5.6667 | 5.7222 |
| 06/06/1990 | 5.6667 | 5.8333 | 5.5556 | 5.7778 |
| 06/07/1990 | 5.7778 | 5.8333 | 5.5278 | 5.6111 |
| 06/08/1990 | 5.5833 | 5.5833 | 5.4722 | 5.5833 |
| 06/11/1990 | 5.5 | 5.6667 | 5.4444 | 5.6111 |
| 06/12/1990 | 5.7222 | 5.8611 | 5.6667 | 5.8333 |
| 06/13/1990 | 5.9444 | 6.0833 | 5.8611 | 6 |
| 06/14/1990 | 5.9444 | 6.0833 | 5.9444 | 6.0556 |
| 06/15/1990 | 6.0556 | 6.1389 | 6.0278 | 6.0278 |
| 06/18/1990 | 6 | 6.0278 | 5.7222 | 5.7222 |
| 06/19/1990 | 5.6944 | 5.7222 | 5.4722 | 5.7222 |
| 06/20/1990 | 5.75 | 5.7778 | 5.6389 | 5.6944 |
| 06/21/1990 | 5.8056 | 5.8333 | 5.6667 | 5.8333 |
| 06/22/1990 | 5.8889 | 6.0278 | 5.8333 | 5.9167 |
| 06/25/1990 | 5.8889 | 5.9444 | 5.7778 | 5.7778 |
| 06/26/1990 | 5.8333 | 5.9722 | 5.8056 | 5.9167 |
| 06/27/1990 | 5.9167 | 5.9722 | 5.8889 | 5.9722 |
| 06/28/1990 | 6 | 6.0556 | 5.9444 | 6.0556 |
| 06/29/1990 | 6.0278 | 6.1111 | 6.0278 | 6.0556 |
| 07/02/1990 | 6.0278 | 6.1389 | 6.0278 | 6.1111 |
| 07/03/1990 | 5.8333 | 6 | 5.7778 | 5.9444 |
| 07/05/1990 | 5.8889 | 5.8889 | 5.75 | 5.8889 |
| 07/06/1990 | 5.8056 | 6.0556 | 5.8056 | 6 |
| 07/09/1990 | 6.0556 | 6.1111 | 5.9722 | 6.0278 |
| 07/10/1990 | 6.0278 | 6.0556 | 5.9167 | 6 |
| 07/11/1990 | 5.9722 | 5.9722 | 5.6389 | 5.9167 |
| 07/12/1990 | 5.9444 | 6.1667 | 5.9167 | 6.1389 |
| 07/13/1990 | 6.1389 | 6.1389 | 6.0556 | 6.0556 |
| 07/16/1990 | 6.0556 | 6.1667 | 5.8889 | 6.1111 |
| 07/17/1990 | 6.1111 | 6.1389 | 5.7778 | 5.8056 |
| 07/18/1990 | 5.7222 | 6.1667 | 5.5556 | 6.1389 |
| 07/19/1990 | 6.1111 | 6.1944 | 6.0556 | 6.1389 |
| 07/20/1990 | 6.1944 | 6.1944 | 6.0556 | 6.0833 |
| 07/23/1990 | 6 | 6.0278 | 5.7778 | 5.9167 |
| 07/24/1990 | 5.9444 | 5.9444 | 5.6389 | 5.8333 |
| 07/25/1990 | 5.8333 | 5.9167 | 5.7778 | 5.9167 |
| 07/26/1990 | 5.8611 | 6.1389 | 5.8611 | 6 |
| 07/27/1990 | 6.0278 | 6.1389 | 5.9444 | 6 |
| 07/30/1990 | 5.9722 | 6.1111 | 5.9444 | 6.1111 |
| 07/31/1990 | 6.0556 | 6.1944 | 6.0556 | 6.1389 |
| 08/01/1990 | 6.1389 | 6.25 | 6.1389 | 6.1944 |
| 08/02/1990 | 6.0556 | 6.0833 | 5.9444 | 5.9722 |
| 08/03/1990 | 5.9722 | 6 | 5.3889 | 5.6667 |
| 08/06/1990 | 5.6111 | 5.6111 | 5.3056 | 5.3056 |
| 08/07/1990 | 5.3333 | 5.5 | 5.2222 | 5.4444 |
| 08/08/1990 | 5.5278 | 5.6667 | 5.4167 | 5.6111 |
| 08/09/1990 | 5.6111 | 5.6389 | 5.4722 | 5.6111 |
| 08/10/1990 | 5.5556 | 5.5556 | 5.4167 | 5.5278 |
| 08/13/1990 | 5.4444 | 5.6389 | 5.4167 | 5.6111 |
| 08/14/1990 | 5.6389 | 5.6389 | 5.1111 | 5.25 |
| 08/15/1990 | 5.3333 | 5.5833 | 5.3056 | 5.5278 |
| 08/16/1990 | 5.5 | 5.5 | 5.2222 | 5.3611 |
| 08/17/1990 | 5.2222 | 5.2778 | 4.7778 | 5.0556 |
| 08/20/1990 | 5.0556 | 5.0556 | 4.8611 | 4.9167 |
| 08/21/1990 | 4.8056 | 4.8333 | 4.6944 | 4.75 |
| 08/22/1990 | 4.75 | 4.8333 | 4.5 | 4.5 |
| 08/23/1990 | 4.3889 | 4.5278 | 4.1667 | 4.2778 |
| 08/24/1990 | 4.3889 | 4.8333 | 4.3056 | 4.6667 |
| 08/27/1990 | 4.8056 | 5.1944 | 4.8056 | 5 |
| 08/28/1990 | 4.9444 | 5.2778 | 4.9444 | 5.1389 |
| 08/29/1990 | 5.0833 | 5.1111 | 4.9722 | 4.9722 |
| 08/30/1990 | 5 | 5.0556 | 4.75 | 4.75 |
| 08/31/1990 | 4.8056 | 4.8333 | 4.6667 | 4.8056 |
| 09/04/1990 | 4.75 | 5.0278 | 4.75 | 4.9722 |
| 09/05/1990 | 5.1111 | 5.1667 | 4.8056 | 4.8056 |
| 09/06/1990 | 4.7778 | 4.8056 | 4.6667 | 4.75 |
| 09/07/1990 | 4.7222 | 4.8333 | 4.6667 | 4.7778 |
| 09/10/1990 | 4.8611 | 4.8889 | 4.75 | 4.75 |
| 09/11/1990 | 4.75 | 4.75 | 4.5833 | 4.6389 |
| 09/12/1990 | 4.6389 | 4.6389 | 4.3333 | 4.5278 |
| 09/13/1990 | 4.5278 | 4.5278 | 4.3333 | 4.3333 |
| 09/14/1990 | 4.3333 | 4.4167 | 4.25 | 4.4167 |
| 09/17/1990 | 4.4167 | 4.4444 | 4.3333 | 4.4444 |
| 09/18/1990 | 4.4722 | 4.5556 | 4.4444 | 4.5278 |
| 09/19/1990 | 4.5 | 4.5 | 4.3333 | 4.3333 |
| 09/20/1990 | 4.2222 | 4.2222 | 4.0833 | 4.1111 |
| 09/21/1990 | 4.1389 | 4.1667 | 4 | 4.0278 |
| 09/24/1990 | 3.9167 | 3.9167 | 3.6944 | 3.8889 |
| 09/25/1990 | 3.8889 | 4.2222 | 3.8889 | 4.1667 |
| 09/26/1990 | 4.1389 | 4.25 | 3.9444 | 4 |
| 09/27/1990 | 4.0556 | 4.0556 | 3.9167 | 3.9167 |
| 09/28/1990 | 3.8889 | 3.9444 | 3.8333 | 3.8889 |
| 10/01/1990 | 3.8333 | 3.8889 | 3.8333 | 3.8889 |
| 10/02/1990 | 3.8889 | 3.8889 | 3.4444 | 3.6389 |
| 10/03/1990 | 3.5833 | 3.5833 | 3.3889 | 3.4167 |
| 10/04/1990 | 3.4167 | 3.5278 | 3.2222 | 3.5 |
| 10/05/1990 | 3.4444 | 3.6389 | 3.3889 | 3.6111 |
| 10/08/1990 | 3.6111 | 3.6111 | 3.4722 | 3.5556 |
| 10/09/1990 | 3.5556 | 3.5556 | 3.5 | 3.5278 |
| 10/10/1990 | 3.5 | 3.5 | 2.9444 | 3.1389 |
| 10/11/1990 | 3.1667 | 3.1944 | 3 | 3.0556 |
| 10/12/1990 | 3.1111 | 3.2778 | 3.1111 | 3.2778 |
| 10/15/1990 | 3.2222 | 3.3333 | 3.2222 | 3.3333 |
| 10/16/1990 | 3.3056 | 3.6111 | 3.3056 | 3.5 |
| 10/17/1990 | 3.5556 | 3.6944 | 3.5556 | 3.6944 |
| 10/18/1990 | 3.6944 | 4.1389 | 3.6944 | 4.1389 |
| 10/19/1990 | 4.2778 | 4.3611 | 3.9444 | 3.9722 |
| 10/22/1990 | 3.9722 | 4.1667 | 3.9722 | 4.1389 |
| 10/23/1990 | 4.1667 | 4.4167 | 4.1667 | 4.2222 |
| 10/24/1990 | 4.1944 | 4.1944 | 4.0556 | 4.1389 |
| 10/25/1990 | 4.1389 | 4.1944 | 4.1111 | 4.1389 |
| 10/26/1990 | 4.1389 | 4.1389 | 3.8333 | 3.8611 |
| 10/29/1990 | 3.8611 | 3.8611 | 3.7222 | 3.75 |
| 10/30/1990 | 3.75 | 3.75 | 3.6111 | 3.7222 |
| 10/31/1990 | 3.7222 | 3.7222 | 3.5278 | 3.6111 |
| 11/01/1990 | 3.5556 | 3.75 | 3.5 | 3.6944 |
| 11/02/1990 | 3.6389 | 4 | 3.6389 | 4 |
| 11/05/1990 | 4.0556 | 4.0556 | 3.8889 | 3.9167 |
| 11/06/1990 | 3.9722 | 4.1111 | 3.9722 | 4 |
| 11/07/1990 | 4 | 4 | 3.8889 | 3.8889 |
| 11/08/1990 | 3.8611 | 3.8889 | 3.7778 | 3.7778 |
| 11/09/1990 | 3.8333 | 3.9167 | 3.7222 | 3.8889 |
| 11/12/1990 | 3.9444 | 4.2222 | 3.9444 | 4.1389 |
| 11/13/1990 | 4.1944 | 4.2778 | 4.1667 | 4.1944 |
| 11/14/1990 | 4.2222 | 4.5 | 4.2222 | 4.3889 |
| 11/15/1990 | 4.3333 | 4.4444 | 4.25 | 4.3889 |
| 11/16/1990 | 4.4444 | 4.4444 | 4.25 | 4.25 |
| 11/19/1990 | 4.3056 | 4.3889 | 4.3056 | 4.3056 |
| 11/20/1990 | 4.25 | 4.3056 | 4.1667 | 4.1944 |
| 11/21/1990 | 4.1667 | 4.1667 | 3.9444 | 4.1111 |
| 11/23/1990 | 4.1111 | 4.1111 | 4.0833 | 4.0833 |
| 11/26/1990 | 4.0278 | 4.0556 | 3.9444 | 4.0278 |
| 11/27/1990 | 4.2778 | 4.3889 | 4.1667 | 4.3333 |
| 11/28/1990 | 4.5 | 4.5 | 4.3056 | 4.3056 |
| 11/29/1990 | 4.3333 | 4.3889 | 4.25 | 4.25 |
| 11/30/1990 | 4.2778 | 4.4722 | 4.2778 | 4.4444 |
| 12/03/1990 | 4.5278 | 4.8889 | 4.5278 | 4.8889 |
| 12/04/1990 | 4.8889 | 4.8889 | 4.8333 | 4.8611 |
| 12/05/1990 | 4.9167 | 5.0833 | 4.8889 | 5.0833 |
| 12/06/1990 | 5.3333 | 5.5 | 5.1389 | 5.1389 |
| 12/07/1990 | 5.1111 | 5.1389 | 5.0278 | 5.0278 |
| 12/10/1990 | 5.0278 | 5.4167 | 5.0278 | 5.4167 |
| 12/11/1990 | 5.4167 | 5.4167 | 5.2222 | 5.2778 |
| 12/12/1990 | 5.2778 | 5.3889 | 5.2778 | 5.3056 |
| 12/13/1990 | 5.25 | 5.3333 | 5.2222 | 5.3056 |
| 12/14/1990 | 5.3056 | 5.3333 | 5.2778 | 5.3056 |
| 12/17/1990 | 5.2222 | 5.3333 | 5.1667 | 5.2222 |
| 12/18/1990 | 5.1667 | 5.1667 | 5.0833 | 5.1389 |
| 12/19/1990 | 5.2222 | 5.3333 | 5.1944 | 5.3056 |
| 12/20/1990 | 5.2222 | 5.2778 | 5.1667 | 5.25 |
| 12/21/1990 | 5.3056 | 5.3056 | 5.2222 | 5.2778 |
| 12/24/1990 | 5.2778 | 5.3333 | 5.2778 | 5.3333 |
| 12/26/1990 | 5.3056 | 5.3889 | 5.2778 | 5.3333 |
| 12/27/1990 | 5.3333 | 5.3333 | 5.1389 | 5.1389 |
| 12/28/1990 | 5.1667 | 5.3333 | 5.1667 | 5.25 |
| 12/31/1990 | 5.2222 | 5.3056 | 5.1944 | 5.3056 |