Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cadence Design Systems, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CDNS: Cadence Design Systems, Inc. Historical Data

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.9679
CLOSE 2.9657

Low

LOW 1.8333

High

HIGH 5.4167
DATEOPENHIGHLOWCLOSE
01/04/19934.83334.83334.58334.5833
01/05/19934.52784.55564.41674.4444
01/06/19934.44444.52784.41674.4444
01/07/19934.47224.754.44444.6667
01/08/19934.66674.69444.47224.5833
01/11/19934.55564.63894.55564.6111
01/12/19934.47224.58334.38894.4167
01/13/19934.54.54.22224.3333
01/14/19934.38894.754.38894.7222
01/15/19934.63894.86114.63894.7222
01/18/19934.63894.69444.61114.6389
01/19/19934.63895.05564.52785.0556
01/20/19934.66675.08334.54.8889
01/21/19935.05565.30564.97225.1111
01/22/19935.19445.19445.08335.1944
01/25/19935.22225.38895.22225.3333
01/26/19935.38895.41675.22225.25
01/27/19935.22225.222255.0556
01/28/19935.05565.19445.05565.1389
01/29/19935.19445.22224.91674.9167
02/01/19935.02785.02784.86114.9722
02/02/19934.97224.97224.91674.9722
02/03/19934.97225.16674.97225.0278
02/04/19935.02785.02784.77784.8333
02/05/19934.86114.94444.66674.8333
02/08/19934.80564.91674.77784.8056
02/09/19934.77784.80564.69444.7222
02/10/19934.77784.83334.754.75
02/11/19934.77784.83334.72224.75
02/12/19934.69444.69444.61114.6111
02/16/19934.55564.55564.38894.4444
02/17/19934.38894.38894.11114.1667
02/18/19934.19444.27784.13894.2222
02/19/19934.22224.27784.19444.2222
02/22/19934.22224.30564.16674.2222
02/23/19934.33334.33334.05564.0833
02/24/19934.05564.11113.91674.1111
02/25/19934.13894.27784.13894.2778
02/26/19934.22224.41674.13894.3056
03/01/19934.33334.38894.254.2778
03/02/19934.30564.30564.13894.2222
03/03/19934.27784.27784.16674.25
03/04/19934.22224.27784.13894.1667
03/05/19934.13894.22224.05564.1667
03/08/19934.16674.19444.13894.1667
03/09/19934.19444.27784.19444.25
03/10/19934.27784.38894.254.3611
03/11/19934.19444.44444.13894.2778
03/12/19934.19444.19444.08334.1667
03/15/19934.13894.16673.88893.9167
03/16/19933.83333.97223.83333.9167
03/17/19933.91673.94443.80563.8333
03/18/19933.83333.86113.61113.75
03/19/19933.69443.72223.66673.6667
03/22/19932.05562.36112.05562.3333
03/23/19932.33332.38892.22222.25
03/24/19932.252.30562.19442.25
03/25/19932.252.27782.22222.25
03/26/19932.27782.33332.252.2778
03/29/19932.30562.33332.252.25
03/30/19932.27782.33332.19442.3333
03/31/19932.36112.36112.252.3333
04/01/19932.33332.38892.30562.3889
04/02/19932.36112.36112.252.2778
04/05/19932.252.27782.19442.2222
04/06/19932.22222.22222.02782.1389
04/07/19932.13892.16672.05562.1389
04/08/19932.13892.16672.08332.1389
04/12/19932.13892.166722
04/13/19931.94442.05561.91672
04/14/199322.13891.97222.1389
04/15/19932.11112.13892.02782.1111
04/16/1993221.83331.8611
04/19/19931.91671.94441.88891.9167
04/20/19931.88892.02781.88892.0278
04/21/199322.055622
04/22/199322.055622
04/23/199322.02781.97222
04/26/1993221.91671.9167
04/27/19931.916721.91672
04/28/19931.97222.02781.94442
04/29/19931.972221.94441.9444
04/30/19931.97222.05561.97222.0556
05/03/19932.05562.08332.05562.0556
05/04/19932.05562.08332.05562.0556
05/05/19932.02782.05562.02782.0278
05/06/19932.02782.055622
05/07/199322.083322.0556
05/10/19932.05562.08332.05562.0833
05/11/19932.05562.08332.05562.0833
05/12/19932.05562.30562.05562.2778
05/13/19932.30562.41672.252.3333
05/14/19932.36112.61112.36112.5278
05/17/19932.52.52782.38892.4444
05/18/19932.41672.44442.36112.4167
05/19/19932.44442.44442.36112.3889
05/20/19932.55562.72222.47222.6389
05/21/19932.63892.752.61112.7222
05/24/19932.72222.72222.61112.6944
05/25/19932.69442.69442.61112.6389
05/26/19932.66672.72222.63892.6389
05/27/19932.66672.72222.61112.6944
05/28/19932.66672.69442.63892.6667
06/01/19932.66672.69442.63892.6389
06/02/19932.66672.66672.61112.6111
06/03/19932.63892.63892.52782.6389
06/04/19932.63892.63892.58332.6111
06/07/19932.61112.61112.52.5278
06/08/19932.52782.52782.41672.4167
06/09/19932.44442.47222.41672.4167
06/10/19932.44442.52782.44442.5
06/11/19932.52782.58332.52782.5556
06/14/19932.55562.61112.52782.6111
06/15/19932.69442.88892.63892.8611
06/16/19932.91673.05562.77783.0556
06/17/19933.02783.02782.91672.9167
06/18/19932.86112.88892.77782.7778
06/21/19932.77782.80562.77782.7778
06/22/19932.80562.97222.80562.8889
06/23/19932.86112.86112.752.8333
06/24/19932.83332.83332.752.8333
06/25/19932.97223.02782.91673.0278
06/28/19933.02783.138933.0833
06/29/19933.08333.08332.88892.9167
06/30/19932.94443.05562.94443.0278
07/01/19933.02783.08332.97223.0278
07/02/19933.05563.08333.02783.0556
07/06/19933.05563.083333.0278
07/07/19933.05563.05562.97223
07/08/19932.97222.97222.91672.9444
07/09/19932.88892.94442.88892.8889
07/12/19932.91673.11112.91673.0833
07/13/19933.11113.11113.05563.0833
07/14/19933.11113.16673.11113.1667
07/15/19933.19443.19443.05563.1111
07/16/1993332.83332.8889
07/19/19932.888932.88892.9167
07/20/19932.91672.97222.88892.9167
07/21/19932.916732.91672.9444
07/22/19932.97222.97222.91672.9167
07/23/19932.91672.91672.83332.8333
07/26/19932.83332.88892.80562.8889
07/27/19932.88892.91672.80562.8056
07/28/19932.80562.83332.77782.7778
07/29/19932.80562.80562.66672.6944
07/30/19932.69442.72222.63892.6667
08/02/19932.66672.69442.63892.6667
08/03/19932.66672.66672.61112.6111
08/04/19932.63892.63892.61112.6389
08/05/19932.63892.72222.61112.6944
08/06/19932.69442.72222.66672.6944
08/09/19932.69442.69442.66672.6667
08/10/19932.66672.66672.61112.6389
08/11/19932.66673.05562.61112.8611
08/12/19932.916732.86112.9444
08/13/19932.94442.94442.86112.8889
08/16/19932.88892.88892.80562.8056
08/17/19932.80562.86112.77782.7778
08/18/19932.83332.97222.80562.9444
08/19/19932.97222.97222.86112.8611
08/20/19932.86112.86112.83332.8333
08/23/19932.86112.86112.752.8611
08/24/19932.86112.88892.80562.8056
08/25/19932.83332.86112.83332.8611
08/26/19932.86112.86112.77782.7778
08/27/19932.77782.80562.752.75
08/30/19932.752.752.61112.6389
08/31/19932.63892.63892.58332.6389
09/01/19932.63892.63892.58332.6111
09/02/19932.63892.63892.58332.6111
09/03/19932.58332.61112.52782.5833
09/07/19932.52.55562.52.5278
09/08/19932.52.52.36112.3889
09/09/19932.38892.52.38892.4722
09/10/19932.52.52.47222.4722
09/13/19932.44442.47222.41672.4167
09/14/19932.38892.41672.33332.3611
09/15/19932.36112.47222.36112.4167
09/16/19932.41672.44442.38892.4167
09/17/19932.38892.38892.36112.3611
09/20/19932.36112.38892.33332.3611
09/21/19932.33332.33332.252.2778
09/22/19932.252.30562.22222.25
09/23/19932.252.252.16672.1667
09/24/19932.19442.38892.19442.3611
09/27/19932.36112.47222.36112.3889
09/28/19932.38892.41672.33332.3333
09/29/19932.33332.36112.27782.3056
09/30/19932.30562.36112.30562.3333
10/01/19932.30562.41672.30562.4167
10/04/19932.41672.41672.36112.3889
10/05/19932.38892.41672.30562.3333
10/06/19932.30562.38892.30562.3056
10/07/19932.33332.38892.30562.3611
10/08/19932.36112.52.36112.5
10/11/19932.47222.58332.47222.5556
10/12/19932.55562.63892.52782.5278
10/13/19932.55562.63892.55562.6111
10/14/19932.63892.63892.55562.5556
10/15/19932.58332.63892.58332.5833
10/18/19932.58332.63892.52782.5278
10/19/19932.52782.66672.52782.5278
10/20/19932.52782.52782.36112.4167
10/21/19932.41672.44442.30562.4167
10/22/19932.41672.52782.41672.4167
10/25/19932.41672.47222.38892.4444
10/26/19932.47222.52.44442.4722
10/27/19932.44442.58332.44442.5556
10/28/19932.55562.58332.52782.5833
10/29/19932.58332.61112.52782.5833
11/01/19932.63892.66672.58332.6667
11/02/19932.63892.66672.61112.6667
11/03/19932.66672.72222.63892.6389
11/04/19932.63892.66672.55562.5556
11/05/19932.52782.61112.52.6111
11/08/19932.61112.61112.52782.6111
11/09/19932.61112.61112.55562.5556
11/10/19932.55562.58332.52782.5556
11/11/19932.55562.61112.55562.6111
11/12/19932.61112.61112.55562.5556
11/15/19932.55562.58332.55562.5556
11/16/19932.55562.55562.52782.5556
11/17/19932.52782.55562.44442.4444
11/18/19932.47222.52.44442.4722
11/19/19932.47222.47222.38892.4167
11/22/19932.38892.44442.36112.4167
11/23/19932.44442.55562.44442.5278
11/24/19932.52782.63892.52782.6111
11/26/19932.61112.63892.61112.6389
11/29/19932.61112.63892.58332.5833
11/30/19932.58332.58332.47222.4722
12/01/19932.61112.63892.58332.6111
12/02/19932.61112.752.61112.6944
12/03/19932.69442.72222.66672.7222
12/06/19932.72222.83332.69442.8333
12/07/19932.83332.91672.77782.8056
12/08/19932.86112.86112.752.75
12/09/19932.80562.80562.72222.7222
12/10/19932.69442.72222.66672.6944
12/13/19932.66672.69442.66672.6944
12/14/19932.66672.69442.66672.6667
12/15/19932.66672.72222.66672.6944
12/16/19932.69442.72222.66672.6667
12/17/19932.69442.72222.63892.6389
12/20/19932.52782.61112.52782.5833
12/21/19932.55562.58332.52782.5556
12/22/19932.52782.63892.47222.5278
12/23/19932.52.61112.52.6111
12/27/19932.58332.58332.52.5278
12/28/19932.55562.58332.52782.5556
12/29/19932.55562.58332.52782.5833
12/30/19932.55562.55562.52.5278
12/31/19932.52782.58332.52.5833