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
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7884
CLOSE 4.784
Low
LOW 2.9167
High
HIGH 6.6389
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1992 | 5.5278 | 5.5556 | 5.3889 | 5.4722 |
| 01/03/1992 | 5.4722 | 5.6111 | 5.4722 | 5.5556 |
| 01/06/1992 | 5.5556 | 5.5556 | 5.25 | 5.25 |
| 01/07/1992 | 5.2222 | 5.6111 | 5.1667 | 5.6111 |
| 01/08/1992 | 5.5278 | 5.7222 | 5.5 | 5.5278 |
| 01/09/1992 | 5.4722 | 5.6111 | 5.3056 | 5.4722 |
| 01/10/1992 | 5.4444 | 5.5278 | 5.3611 | 5.4444 |
| 01/13/1992 | 5.5278 | 5.5278 | 5.3611 | 5.3889 |
| 01/14/1992 | 5.3611 | 5.5833 | 5.25 | 5.5556 |
| 01/15/1992 | 5.8333 | 6.2222 | 5.75 | 6.0556 |
| 01/16/1992 | 6 | 6.3333 | 5.8889 | 6.2222 |
| 01/17/1992 | 6.3056 | 6.3333 | 6.0833 | 6.1111 |
| 01/20/1992 | 6.0556 | 6.0556 | 5.8333 | 5.8889 |
| 01/21/1992 | 5.8611 | 5.9722 | 5.5556 | 5.6389 |
| 01/22/1992 | 5.5833 | 5.7778 | 5.5278 | 5.7778 |
| 01/23/1992 | 5.8333 | 5.9722 | 5.8056 | 5.8889 |
| 01/24/1992 | 5.8889 | 5.8889 | 5.8333 | 5.8611 |
| 01/27/1992 | 5.9167 | 6.1944 | 5.8889 | 6.1944 |
| 01/28/1992 | 6.6389 | 6.6389 | 6.25 | 6.2778 |
| 01/29/1992 | 6.2778 | 6.5833 | 6.1389 | 6.25 |
| 01/30/1992 | 6.3611 | 6.4167 | 6.25 | 6.3611 |
| 01/31/1992 | 6.3333 | 6.3889 | 6 | 6.1111 |
| 02/03/1992 | 6.1389 | 6.2222 | 5.9444 | 6.2222 |
| 02/04/1992 | 6.1389 | 6.2778 | 6.1389 | 6.2222 |
| 02/05/1992 | 6.2778 | 6.5278 | 6.2778 | 6.4722 |
| 02/06/1992 | 6.5556 | 6.6111 | 6.3056 | 6.3889 |
| 02/07/1992 | 6.4167 | 6.4167 | 6.25 | 6.25 |
| 02/10/1992 | 6.2222 | 6.25 | 6.1667 | 6.2222 |
| 02/11/1992 | 6.1667 | 6.3333 | 6.1667 | 6.2778 |
| 02/12/1992 | 6.25 | 6.6389 | 6.1944 | 6.6389 |
| 02/13/1992 | 6.6111 | 6.6111 | 6.1944 | 6.2222 |
| 02/14/1992 | 6.25 | 6.3333 | 6.2222 | 6.2778 |
| 02/18/1992 | 6.3056 | 6.3056 | 6.0556 | 6.0556 |
| 02/19/1992 | 6.1667 | 6.1667 | 5.9722 | 6 |
| 02/20/1992 | 5.9722 | 6.3333 | 5.9444 | 6.3333 |
| 02/21/1992 | 6.3333 | 6.3333 | 6.1111 | 6.1111 |
| 02/24/1992 | 6.0278 | 6.0278 | 5.8889 | 5.9167 |
| 02/25/1992 | 5.9444 | 5.9444 | 5.7222 | 5.8056 |
| 02/26/1992 | 5.7778 | 6.1667 | 5.7778 | 6.1667 |
| 02/27/1992 | 6.2222 | 6.25 | 6.0556 | 6.1111 |
| 02/28/1992 | 6.1111 | 6.1111 | 5.8611 | 5.8611 |
| 03/02/1992 | 5.8056 | 6.0833 | 5.8056 | 6.0556 |
| 03/03/1992 | 6 | 6 | 5.8333 | 5.8889 |
| 03/04/1992 | 5.8611 | 5.8611 | 5.4444 | 5.4444 |
| 03/05/1992 | 5.3889 | 5.4167 | 4.8889 | 5 |
| 03/06/1992 | 4.9722 | 4.9722 | 4.75 | 4.8611 |
| 03/09/1992 | 4.8333 | 4.9444 | 4.7222 | 4.9167 |
| 03/10/1992 | 5.1389 | 5.1667 | 5.0278 | 5.1389 |
| 03/11/1992 | 5.1111 | 5.1389 | 5 | 5.0556 |
| 03/12/1992 | 5.0833 | 5.0833 | 4.7778 | 4.7778 |
| 03/13/1992 | 4.8333 | 4.9167 | 4.8333 | 4.8889 |
| 03/16/1992 | 4.8333 | 4.8333 | 4.6944 | 4.7222 |
| 03/17/1992 | 4.6944 | 4.8056 | 4.6667 | 4.7778 |
| 03/18/1992 | 4.7778 | 4.7778 | 4.6944 | 4.75 |
| 03/19/1992 | 4.7222 | 4.75 | 4.6111 | 4.6111 |
| 03/20/1992 | 4.4444 | 4.5278 | 4.3889 | 4.4444 |
| 03/23/1992 | 4.4444 | 4.6111 | 4.4444 | 4.6111 |
| 03/24/1992 | 4.5833 | 4.6667 | 4.5 | 4.6667 |
| 03/25/1992 | 4.75 | 4.8889 | 4.75 | 4.8889 |
| 03/26/1992 | 4.9167 | 4.9167 | 4.7778 | 4.8333 |
| 03/27/1992 | 4.8333 | 4.9167 | 4.6944 | 4.7778 |
| 03/30/1992 | 4.75 | 4.75 | 4.5833 | 4.6667 |
| 03/31/1992 | 4.6389 | 4.7222 | 4.5 | 4.5 |
| 04/01/1992 | 4.4444 | 4.5 | 4.2778 | 4.4444 |
| 04/02/1992 | 4.4444 | 4.5833 | 4.3889 | 4.4167 |
| 04/03/1992 | 4.4167 | 4.5556 | 4.3333 | 4.5556 |
| 04/06/1992 | 4.5556 | 4.6667 | 4.5556 | 4.6667 |
| 04/07/1992 | 4.8889 | 4.9722 | 4.4167 | 4.4444 |
| 04/08/1992 | 4.2778 | 4.5 | 4.2222 | 4.5 |
| 04/09/1992 | 4.5 | 4.8333 | 4.5 | 4.8333 |
| 04/10/1992 | 4.8889 | 5 | 4.6944 | 4.6944 |
| 04/13/1992 | 4.7222 | 4.75 | 4.6667 | 4.75 |
| 04/14/1992 | 4.75 | 4.8889 | 4.75 | 4.8333 |
| 04/15/1992 | 4.8333 | 4.9444 | 4.8056 | 4.8611 |
| 04/16/1992 | 4.8333 | 5.0833 | 4.8333 | 4.9722 |
| 04/20/1992 | 5.25 | 5.2778 | 5.1111 | 5.1111 |
| 04/21/1992 | 5.0556 | 5.1389 | 5.0278 | 5.0556 |
| 04/22/1992 | 5.0278 | 5.1389 | 4.9722 | 5.1111 |
| 04/23/1992 | 5.1389 | 5.1667 | 5.0278 | 5.1111 |
| 04/24/1992 | 5.0833 | 5.1111 | 5.0278 | 5.0833 |
| 04/27/1992 | 5.0556 | 5.0833 | 4.9444 | 5 |
| 04/28/1992 | 4.9722 | 4.9722 | 4.8333 | 4.8611 |
| 04/29/1992 | 4.8611 | 5.0833 | 4.8333 | 5.0833 |
| 04/30/1992 | 5.1667 | 5.7778 | 5.1667 | 5.7778 |
| 05/01/1992 | 5.7222 | 5.7222 | 5.6111 | 5.6667 |
| 05/04/1992 | 5.6667 | 5.7778 | 5.5278 | 5.75 |
| 05/05/1992 | 5.7222 | 5.7778 | 5.6389 | 5.75 |
| 05/06/1992 | 5.75 | 5.8056 | 5.6944 | 5.75 |
| 05/07/1992 | 5.7222 | 5.8611 | 5.6667 | 5.6667 |
| 05/08/1992 | 5.6389 | 5.6389 | 5.5278 | 5.5833 |
| 05/11/1992 | 5.5833 | 5.7778 | 5.5556 | 5.7778 |
| 05/12/1992 | 5.8056 | 5.8333 | 5.7222 | 5.7222 |
| 05/13/1992 | 5.7778 | 5.7778 | 5.5556 | 5.5833 |
| 05/14/1992 | 5.6389 | 5.6389 | 5.4167 | 5.4167 |
| 05/15/1992 | 5.4167 | 5.4167 | 5.3056 | 5.3889 |
| 05/18/1992 | 5.4167 | 5.4444 | 5.3056 | 5.3611 |
| 05/19/1992 | 5.3333 | 5.4444 | 5.3056 | 5.4444 |
| 05/20/1992 | 5.5 | 5.5 | 5.3333 | 5.4444 |
| 05/21/1992 | 5.4167 | 5.4167 | 5.2778 | 5.3611 |
| 05/22/1992 | 5.3889 | 5.3889 | 5.3611 | 5.3611 |
| 05/26/1992 | 5.3611 | 5.4444 | 5.3333 | 5.4167 |
| 05/27/1992 | 5.4167 | 5.4167 | 5.3333 | 5.3611 |
| 05/28/1992 | 5.3611 | 5.3611 | 5.3056 | 5.3333 |
| 05/29/1992 | 5.3333 | 5.4444 | 5.25 | 5.3056 |
| 06/01/1992 | 5.25 | 5.25 | 4.9722 | 4.9722 |
| 06/02/1992 | 4.9167 | 4.9722 | 4.8611 | 4.9167 |
| 06/03/1992 | 4.8333 | 5 | 4.7222 | 4.9444 |
| 06/04/1992 | 4.9444 | 5.1667 | 4.8889 | 4.8889 |
| 06/05/1992 | 4.8889 | 4.8889 | 4.7778 | 4.8056 |
| 06/08/1992 | 4.8333 | 4.8611 | 4.7778 | 4.7778 |
| 06/09/1992 | 4.8333 | 4.9722 | 4.8333 | 4.8333 |
| 06/10/1992 | 4.8333 | 4.8611 | 4.6389 | 4.6667 |
| 06/11/1992 | 4.6389 | 4.6389 | 4.5278 | 4.5556 |
| 06/12/1992 | 4.5833 | 4.7222 | 4.5833 | 4.6667 |
| 06/15/1992 | 4.6389 | 4.6389 | 4.5833 | 4.6389 |
| 06/16/1992 | 4.6111 | 4.6389 | 4.5556 | 4.5556 |
| 06/17/1992 | 4.5556 | 4.6111 | 4.5556 | 4.5556 |
| 06/18/1992 | 4.5 | 4.6111 | 4.4722 | 4.6111 |
| 06/19/1992 | 4.6944 | 4.75 | 4.6111 | 4.75 |
| 06/22/1992 | 4.7222 | 4.7222 | 4.6944 | 4.6944 |
| 06/23/1992 | 4.6944 | 4.7222 | 4.6944 | 4.7222 |
| 06/24/1992 | 4.6944 | 4.7222 | 4.6667 | 4.6944 |
| 06/25/1992 | 4.6389 | 4.6389 | 4.5278 | 4.5278 |
| 06/26/1992 | 4.5 | 4.5 | 4.3611 | 4.3889 |
| 06/29/1992 | 4.3611 | 4.5556 | 4.3611 | 4.5556 |
| 06/30/1992 | 4.5556 | 4.5833 | 4.5278 | 4.5278 |
| 07/01/1992 | 4.5556 | 4.7778 | 4.5278 | 4.7222 |
| 07/02/1992 | 4.6667 | 4.6667 | 4.1944 | 4.3333 |
| 07/06/1992 | 4.2778 | 4.3611 | 4.1944 | 4.3611 |
| 07/07/1992 | 4.4167 | 4.5556 | 4.3056 | 4.3333 |
| 07/08/1992 | 4.25 | 4.3333 | 4.25 | 4.3333 |
| 07/09/1992 | 4.3056 | 4.5556 | 4.2778 | 4.5556 |
| 07/10/1992 | 4.6111 | 4.6389 | 4.4444 | 4.5 |
| 07/13/1992 | 4.5 | 4.5278 | 4.4167 | 4.5278 |
| 07/14/1992 | 4.5556 | 4.75 | 4.5556 | 4.7222 |
| 07/15/1992 | 4.7778 | 4.9167 | 4.7778 | 4.8333 |
| 07/16/1992 | 4.8611 | 4.8611 | 4.8333 | 4.8333 |
| 07/17/1992 | 4.3333 | 4.3611 | 4.1667 | 4.2222 |
| 07/20/1992 | 4.2222 | 4.3056 | 4.1667 | 4.3056 |
| 07/21/1992 | 4.3333 | 4.3611 | 4.2778 | 4.3056 |
| 07/22/1992 | 4.3056 | 4.3611 | 4.2778 | 4.2778 |
| 07/23/1992 | 4.25 | 4.2778 | 4.1944 | 4.1944 |
| 07/24/1992 | 4.1944 | 4.2222 | 4.1667 | 4.1667 |
| 07/27/1992 | 4.1944 | 4.1944 | 3.9444 | 3.9722 |
| 07/28/1992 | 4 | 4.1389 | 3.8889 | 3.9444 |
| 07/29/1992 | 3.9722 | 4.1667 | 3.9722 | 4.1667 |
| 07/30/1992 | 4.2222 | 4.3056 | 4.0833 | 4.1389 |
| 07/31/1992 | 4.1667 | 4.3056 | 4.1667 | 4.2222 |
| 08/03/1992 | 4.25 | 4.2778 | 4.1667 | 4.1944 |
| 08/04/1992 | 4.2222 | 4.2222 | 4.0833 | 4.0833 |
| 08/05/1992 | 4.1389 | 4.1389 | 3.9722 | 4.0278 |
| 08/06/1992 | 4 | 4 | 3.8611 | 3.8611 |
| 08/07/1992 | 3.8611 | 3.9444 | 3.8611 | 3.8889 |
| 08/10/1992 | 3.9167 | 3.9722 | 3.8889 | 3.9167 |
| 08/11/1992 | 3.9167 | 3.9444 | 3.7222 | 3.7778 |
| 08/12/1992 | 3.7778 | 3.7778 | 3.6944 | 3.7222 |
| 08/13/1992 | 3.7222 | 3.8889 | 3.7222 | 3.8889 |
| 08/14/1992 | 3.9167 | 4.0556 | 3.9167 | 4.0278 |
| 08/17/1992 | 4 | 4.0278 | 3.9167 | 4 |
| 08/18/1992 | 4 | 4.0833 | 4 | 4.0556 |
| 08/19/1992 | 4.0556 | 4.1667 | 4.0556 | 4.1111 |
| 08/20/1992 | 4.1111 | 4.1667 | 4.1111 | 4.1389 |
| 08/21/1992 | 4.1667 | 4.1667 | 3.9722 | 4.0278 |
| 08/24/1992 | 4 | 4.0556 | 3.8056 | 3.8889 |
| 08/25/1992 | 3.8611 | 3.9722 | 3.8333 | 3.9722 |
| 08/26/1992 | 3.9444 | 3.9444 | 3.8333 | 3.8333 |
| 08/27/1992 | 3.8611 | 4.1111 | 3.8611 | 4.0833 |
| 08/28/1992 | 4.0556 | 4.1944 | 4.0278 | 4.1944 |
| 08/31/1992 | 4.2222 | 4.3056 | 4.1667 | 4.3056 |
| 09/01/1992 | 4.3056 | 4.3056 | 4.1944 | 4.3056 |
| 09/02/1992 | 4.3333 | 4.5833 | 4.3056 | 4.5833 |
| 09/03/1992 | 4.6667 | 4.6944 | 4.4722 | 4.5833 |
| 09/04/1992 | 4.5278 | 4.5833 | 4.4722 | 4.5278 |
| 09/08/1992 | 4.5556 | 4.5556 | 4.4444 | 4.4444 |
| 09/09/1992 | 4.3889 | 4.3889 | 4.2778 | 4.3056 |
| 09/10/1992 | 4.3333 | 4.3611 | 4.1667 | 4.1667 |
| 09/11/1992 | 4.1667 | 4.2778 | 4.1667 | 4.25 |
| 09/14/1992 | 4.5278 | 4.5278 | 4.3056 | 4.4722 |
| 09/15/1992 | 4.4167 | 4.4167 | 4.3056 | 4.3611 |
| 09/16/1992 | 4.3333 | 4.3333 | 4.2222 | 4.2222 |
| 09/17/1992 | 4 | 4 | 3.5556 | 3.6667 |
| 09/18/1992 | 3.6944 | 3.75 | 3.6111 | 3.6389 |
| 09/21/1992 | 3.6111 | 3.75 | 3.6111 | 3.7222 |
| 09/22/1992 | 3.9444 | 4.0278 | 3.9167 | 3.9444 |
| 09/23/1992 | 3.9444 | 3.9722 | 3.9167 | 3.9167 |
| 09/24/1992 | 3.9167 | 3.9444 | 3.9167 | 3.9167 |
| 09/25/1992 | 3.9444 | 4 | 3.8889 | 3.9167 |
| 09/28/1992 | 3.8611 | 3.8889 | 3.8333 | 3.8611 |
| 09/29/1992 | 3.9167 | 3.9167 | 3.7778 | 3.8333 |
| 09/30/1992 | 3.8333 | 3.8889 | 3.7778 | 3.8611 |
| 10/01/1992 | 3.8333 | 3.8611 | 3.5 | 3.5278 |
| 10/02/1992 | 3.5278 | 3.5833 | 3.3889 | 3.3889 |
| 10/05/1992 | 3.1667 | 3.3333 | 2.9167 | 3.3056 |
| 10/06/1992 | 3.3333 | 3.4167 | 3.3333 | 3.4167 |
| 10/07/1992 | 3.4167 | 3.4167 | 3.3611 | 3.3889 |
| 10/08/1992 | 3.4167 | 3.4444 | 3.3889 | 3.4444 |
| 10/09/1992 | 3.4167 | 3.4444 | 3.3889 | 3.4167 |
| 10/12/1992 | 3.3889 | 3.4167 | 3.3889 | 3.4167 |
| 10/13/1992 | 3.4722 | 3.8889 | 3.4444 | 3.8056 |
| 10/14/1992 | 3.8333 | 4.0556 | 3.8333 | 4 |
| 10/15/1992 | 4.0278 | 4.0833 | 3.9167 | 3.9444 |
| 10/16/1992 | 3.7778 | 3.8889 | 3.7778 | 3.8056 |
| 10/19/1992 | 3.8056 | 4.0278 | 3.8056 | 4 |
| 10/20/1992 | 4.1667 | 4.1667 | 4 | 4.0278 |
| 10/21/1992 | 4.0556 | 4.0833 | 4 | 4.0278 |
| 10/22/1992 | 4 | 4.1944 | 4 | 4.1944 |
| 10/23/1992 | 4.2222 | 4.2778 | 4.1389 | 4.2222 |
| 10/26/1992 | 4.1944 | 4.2778 | 4.1944 | 4.25 |
| 10/27/1992 | 4.2778 | 4.2778 | 4.0833 | 4.1667 |
| 10/28/1992 | 4.2222 | 4.25 | 4.1667 | 4.2222 |
| 10/29/1992 | 4.3333 | 4.3611 | 4.2778 | 4.2778 |
| 10/30/1992 | 4.2778 | 4.2778 | 4.0833 | 4.1667 |
| 11/02/1992 | 4.1667 | 4.3333 | 4.1667 | 4.2778 |
| 11/03/1992 | 4.2778 | 4.2778 | 4.1389 | 4.1389 |
| 11/04/1992 | 4.1667 | 4.2222 | 4.1667 | 4.1944 |
| 11/05/1992 | 4.1667 | 4.25 | 4.1667 | 4.25 |
| 11/06/1992 | 4.25 | 4.3889 | 4.2222 | 4.3333 |
| 11/09/1992 | 4.3056 | 4.3611 | 4.25 | 4.3056 |
| 11/10/1992 | 4.3611 | 4.4722 | 4.3333 | 4.4167 |
| 11/11/1992 | 4.4444 | 4.6667 | 4.4444 | 4.6389 |
| 11/12/1992 | 4.6667 | 4.75 | 4.6111 | 4.6389 |
| 11/13/1992 | 4.6389 | 4.6389 | 4.5278 | 4.5556 |
| 11/16/1992 | 4.5556 | 4.5556 | 4.4444 | 4.5 |
| 11/17/1992 | 4.4444 | 4.4444 | 4.3611 | 4.3611 |
| 11/18/1992 | 4.3333 | 4.3611 | 4.1667 | 4.1944 |
| 11/19/1992 | 4.25 | 4.4167 | 4.25 | 4.3333 |
| 11/20/1992 | 4.3056 | 4.3611 | 4.2778 | 4.3611 |
| 11/23/1992 | 4.3333 | 4.4444 | 4.3056 | 4.4167 |
| 11/24/1992 | 4.3889 | 4.5278 | 4.3889 | 4.5278 |
| 11/25/1992 | 4.5556 | 4.5833 | 4.4167 | 4.4167 |
| 11/27/1992 | 4.4167 | 4.5 | 4.4167 | 4.4444 |
| 11/30/1992 | 4.5 | 4.6667 | 4.4722 | 4.6667 |
| 12/01/1992 | 4.6111 | 4.6111 | 4.4722 | 4.5278 |
| 12/02/1992 | 4.6111 | 4.7222 | 4.6111 | 4.7222 |
| 12/03/1992 | 4.75 | 4.8056 | 4.6667 | 4.6944 |
| 12/04/1992 | 4.4444 | 4.6389 | 4.2778 | 4.5833 |
| 12/07/1992 | 4.5556 | 4.9722 | 4.5556 | 4.9722 |
| 12/08/1992 | 4.9167 | 5.2222 | 4.9167 | 5.2222 |
| 12/09/1992 | 5.1667 | 5.1667 | 5.0556 | 5.1111 |
| 12/10/1992 | 5.1667 | 5.1667 | 5 | 5.0833 |
| 12/11/1992 | 5.0833 | 5.0833 | 4.9444 | 4.9722 |
| 12/14/1992 | 4.9722 | 4.9722 | 4.8611 | 4.9167 |
| 12/15/1992 | 4.8889 | 4.8889 | 4.8056 | 4.8333 |
| 12/16/1992 | 4.8056 | 4.8611 | 4.7778 | 4.8333 |
| 12/17/1992 | 4.8056 | 5.0833 | 4.8056 | 5.0556 |
| 12/18/1992 | 5.0556 | 5.0556 | 4.8611 | 4.8611 |
| 12/21/1992 | 4.8889 | 4.9167 | 4.75 | 4.75 |
| 12/22/1992 | 4.8056 | 4.8056 | 4.75 | 4.7778 |
| 12/23/1992 | 4.7222 | 4.75 | 4.7222 | 4.75 |
| 12/24/1992 | 4.7222 | 4.75 | 4.7222 | 4.75 |
| 12/28/1992 | 4.75 | 4.8333 | 4.75 | 4.8056 |
| 12/29/1992 | 4.7778 | 4.8611 | 4.75 | 4.8333 |
| 12/30/1992 | 4.8889 | 4.8889 | 4.8056 | 4.8611 |
| 12/31/1992 | 4.8056 | 4.8333 | 4.75 | 4.75 |