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
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4845
CLOSE 3.4937
Low
LOW 2.2778
High
HIGH 4.8333
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 2.5556 | 2.5556 | 2.5 | 2.5278 |
| 01/04/1994 | 2.5278 | 2.5556 | 2.4444 | 2.4444 |
| 01/05/1994 | 2.4444 | 2.4722 | 2.4444 | 2.4722 |
| 01/06/1994 | 2.4722 | 2.5 | 2.4167 | 2.4167 |
| 01/07/1994 | 2.4167 | 2.4167 | 2.3333 | 2.3889 |
| 01/10/1994 | 2.4167 | 2.4167 | 2.3056 | 2.3333 |
| 01/11/1994 | 2.2778 | 2.3333 | 2.2778 | 2.3333 |
| 01/12/1994 | 2.3333 | 2.3611 | 2.2778 | 2.3333 |
| 01/13/1994 | 2.3611 | 2.4444 | 2.3611 | 2.4167 |
| 01/14/1994 | 2.4444 | 2.5 | 2.4444 | 2.4722 |
| 01/17/1994 | 2.4722 | 2.4722 | 2.4444 | 2.4722 |
| 01/18/1994 | 2.4722 | 2.5278 | 2.4167 | 2.5 |
| 01/19/1994 | 2.4722 | 2.5278 | 2.4722 | 2.5 |
| 01/20/1994 | 2.4722 | 2.4722 | 2.4444 | 2.4722 |
| 01/21/1994 | 2.4167 | 2.4722 | 2.4167 | 2.4444 |
| 01/24/1994 | 2.4722 | 2.5556 | 2.4722 | 2.4722 |
| 01/25/1994 | 2.4722 | 2.5 | 2.4444 | 2.4722 |
| 01/26/1994 | 2.4444 | 2.4444 | 2.3889 | 2.3889 |
| 01/27/1994 | 2.3889 | 2.4722 | 2.3611 | 2.4444 |
| 01/28/1994 | 2.4722 | 2.5278 | 2.4444 | 2.4444 |
| 01/31/1994 | 2.3889 | 2.4444 | 2.3333 | 2.4444 |
| 02/01/1994 | 2.4444 | 2.5278 | 2.4167 | 2.5 |
| 02/02/1994 | 2.4722 | 2.6389 | 2.4722 | 2.6111 |
| 02/03/1994 | 2.75 | 2.8333 | 2.6944 | 2.7778 |
| 02/04/1994 | 2.8333 | 2.8611 | 2.6667 | 2.6667 |
| 02/07/1994 | 2.6111 | 2.7222 | 2.5833 | 2.7222 |
| 02/08/1994 | 2.7778 | 2.8611 | 2.7778 | 2.8333 |
| 02/09/1994 | 2.8333 | 2.8333 | 2.7778 | 2.8333 |
| 02/10/1994 | 2.8333 | 2.8611 | 2.75 | 2.7778 |
| 02/11/1994 | 2.75 | 2.8611 | 2.75 | 2.8611 |
| 02/14/1994 | 2.8333 | 2.8611 | 2.7778 | 2.8056 |
| 02/15/1994 | 2.8333 | 2.9444 | 2.8333 | 2.9444 |
| 02/16/1994 | 2.9722 | 3 | 2.8889 | 2.9167 |
| 02/17/1994 | 2.9444 | 2.9444 | 2.8333 | 2.8333 |
| 02/18/1994 | 2.8333 | 2.8611 | 2.8056 | 2.8333 |
| 02/22/1994 | 2.8333 | 2.8333 | 2.7222 | 2.75 |
| 02/23/1994 | 2.75 | 2.8056 | 2.7222 | 2.7778 |
| 02/24/1994 | 2.7778 | 2.8333 | 2.7778 | 2.8333 |
| 02/25/1994 | 2.8056 | 2.8611 | 2.8056 | 2.8611 |
| 02/28/1994 | 2.8889 | 2.9444 | 2.8611 | 2.8889 |
| 03/01/1994 | 2.8889 | 2.8889 | 2.7778 | 2.8333 |
| 03/02/1994 | 2.7778 | 2.8056 | 2.75 | 2.7778 |
| 03/03/1994 | 2.7778 | 2.7778 | 2.7222 | 2.7222 |
| 03/04/1994 | 2.75 | 2.7778 | 2.7222 | 2.7778 |
| 03/07/1994 | 2.7222 | 2.75 | 2.6944 | 2.75 |
| 03/08/1994 | 2.75 | 2.75 | 2.6667 | 2.6944 |
| 03/09/1994 | 2.6944 | 2.7222 | 2.6389 | 2.6667 |
| 03/10/1994 | 2.6389 | 2.6389 | 2.5833 | 2.6111 |
| 03/11/1994 | 2.6389 | 2.6389 | 2.6111 | 2.6111 |
| 03/14/1994 | 2.6111 | 2.6389 | 2.5833 | 2.6111 |
| 03/15/1994 | 2.6111 | 2.6389 | 2.5833 | 2.6111 |
| 03/16/1994 | 2.6389 | 2.6667 | 2.6111 | 2.6111 |
| 03/17/1994 | 2.6111 | 2.7778 | 2.6111 | 2.75 |
| 03/18/1994 | 2.7778 | 3.1944 | 2.7222 | 3.1389 |
| 03/21/1994 | 3.4444 | 3.4444 | 3.3056 | 3.4167 |
| 03/22/1994 | 3.4167 | 3.4722 | 3.3056 | 3.3889 |
| 03/23/1994 | 3.3611 | 3.3611 | 3.25 | 3.3056 |
| 03/24/1994 | 3.2778 | 3.3056 | 3.1944 | 3.2222 |
| 03/25/1994 | 3.25 | 3.3056 | 3.2222 | 3.2778 |
| 03/28/1994 | 3.25 | 3.2778 | 3.2222 | 3.25 |
| 03/29/1994 | 3.2222 | 3.25 | 3.1389 | 3.1389 |
| 03/30/1994 | 3.0833 | 3.1389 | 3.0556 | 3.0556 |
| 03/31/1994 | 3.0833 | 3.1111 | 2.8889 | 3.1111 |
| 04/04/1994 | 3 | 3.1111 | 2.9444 | 3.0556 |
| 04/05/1994 | 3.0833 | 3.2222 | 3.0833 | 3.2222 |
| 04/06/1994 | 3.25 | 3.25 | 3.1111 | 3.1389 |
| 04/07/1994 | 3.1389 | 3.1389 | 3.0833 | 3.1111 |
| 04/08/1994 | 3.1389 | 3.1667 | 3.1111 | 3.1667 |
| 04/11/1994 | 3.1667 | 3.2222 | 3.1111 | 3.1944 |
| 04/12/1994 | 3.1667 | 3.1667 | 3.0278 | 3.0833 |
| 04/13/1994 | 3.0278 | 3.0556 | 2.9167 | 3 |
| 04/14/1994 | 3 | 3.0556 | 2.9722 | 3 |
| 04/15/1994 | 3.0278 | 3.0833 | 3 | 3.0278 |
| 04/18/1994 | 3.0556 | 3.0556 | 3 | 3.0556 |
| 04/19/1994 | 3.0556 | 3.1944 | 3 | 3.1667 |
| 04/20/1994 | 3.2222 | 3.25 | 2.8056 | 2.9167 |
| 04/21/1994 | 2.9444 | 2.9722 | 2.8611 | 2.9444 |
| 04/22/1994 | 3 | 3.0833 | 2.9722 | 3.0556 |
| 04/25/1994 | 3.0556 | 3.25 | 3.0556 | 3.25 |
| 04/26/1994 | 3.2222 | 3.3056 | 3.1944 | 3.2222 |
| 04/28/1994 | 3.1944 | 3.2778 | 3.1667 | 3.2222 |
| 04/29/1994 | 3.25 | 3.25 | 3.1944 | 3.2222 |
| 05/02/1994 | 3.2222 | 3.2222 | 3.1667 | 3.1944 |
| 05/03/1994 | 3.2222 | 3.2222 | 3.1667 | 3.1944 |
| 05/04/1994 | 3.1667 | 3.1944 | 3.1389 | 3.1944 |
| 05/05/1994 | 3.1667 | 3.2222 | 3.1667 | 3.1944 |
| 05/06/1994 | 3.1111 | 3.1667 | 3.0833 | 3.1667 |
| 05/09/1994 | 3.1389 | 3.1667 | 3.1111 | 3.1111 |
| 05/10/1994 | 3.1389 | 3.1389 | 3.0278 | 3.0833 |
| 05/11/1994 | 3.0556 | 3.0556 | 2.9167 | 2.9167 |
| 05/12/1994 | 2.8889 | 3.0556 | 2.8333 | 3.0278 |
| 05/13/1994 | 3 | 3.1111 | 2.9722 | 3.0833 |
| 05/16/1994 | 3.0833 | 3.1389 | 3.0556 | 3.1389 |
| 05/17/1994 | 3.1111 | 3.1389 | 3.0833 | 3.1111 |
| 05/18/1994 | 3.1111 | 3.25 | 3.0833 | 3.2222 |
| 05/19/1994 | 3.25 | 3.2778 | 3.1944 | 3.25 |
| 05/20/1994 | 3.2778 | 3.3056 | 3.25 | 3.25 |
| 05/23/1994 | 3.2222 | 3.3056 | 3.2222 | 3.2778 |
| 05/24/1994 | 3.3056 | 3.3889 | 3.1667 | 3.1667 |
| 05/25/1994 | 3.2222 | 3.3056 | 3.2222 | 3.2778 |
| 05/26/1994 | 3.3056 | 3.3333 | 3.25 | 3.2778 |
| 05/27/1994 | 3.2778 | 3.2778 | 3.25 | 3.2778 |
| 05/31/1994 | 3.25 | 3.3889 | 3.2222 | 3.3056 |
| 06/01/1994 | 3.2778 | 3.3611 | 3.25 | 3.3056 |
| 06/02/1994 | 3.3889 | 3.5 | 3.3889 | 3.4444 |
| 06/03/1994 | 3.4444 | 3.5 | 3.3889 | 3.4722 |
| 06/06/1994 | 3.4444 | 3.4722 | 3.3889 | 3.3889 |
| 06/07/1994 | 3.4167 | 3.4167 | 3.3611 | 3.3611 |
| 06/08/1994 | 3.3611 | 3.4167 | 3.3333 | 3.4167 |
| 06/09/1994 | 3.4167 | 3.4167 | 3.3889 | 3.3889 |
| 06/10/1994 | 3.3889 | 3.5833 | 3.3889 | 3.5556 |
| 06/13/1994 | 3.5556 | 3.5556 | 3.5 | 3.5278 |
| 06/14/1994 | 3.5278 | 3.6667 | 3.5278 | 3.6667 |
| 06/15/1994 | 3.6944 | 3.75 | 3.6389 | 3.7222 |
| 06/16/1994 | 3.6944 | 3.75 | 3.6111 | 3.6944 |
| 06/17/1994 | 3.6667 | 3.6667 | 3.5833 | 3.6111 |
| 06/20/1994 | 3.5556 | 3.5833 | 3.3889 | 3.5278 |
| 06/21/1994 | 3.5 | 3.5 | 3.3889 | 3.4444 |
| 06/22/1994 | 3.5 | 3.5 | 3.4444 | 3.5 |
| 06/23/1994 | 3.5 | 3.5556 | 3.3889 | 3.3889 |
| 06/24/1994 | 3.3333 | 3.4167 | 3.3333 | 3.3889 |
| 06/27/1994 | 3.3889 | 3.5278 | 3.3611 | 3.5278 |
| 06/28/1994 | 3.4722 | 3.5833 | 3.4722 | 3.5556 |
| 06/29/1994 | 3.5556 | 3.6389 | 3.5556 | 3.6111 |
| 06/30/1994 | 3.5833 | 3.7222 | 3.5833 | 3.7222 |
| 07/01/1994 | 3.7222 | 3.75 | 3.5 | 3.5556 |
| 07/05/1994 | 3.5556 | 3.5556 | 3.5 | 3.5 |
| 07/06/1994 | 3.5 | 3.6111 | 3.5 | 3.5556 |
| 07/07/1994 | 3.5833 | 3.6944 | 3.5556 | 3.6389 |
| 07/08/1994 | 3.6111 | 3.6944 | 3.5833 | 3.6944 |
| 07/11/1994 | 3.75 | 3.8056 | 3.7222 | 3.7778 |
| 07/12/1994 | 3.8056 | 3.8611 | 3.7222 | 3.8611 |
| 07/13/1994 | 3.8611 | 3.8889 | 3.8056 | 3.8889 |
| 07/14/1994 | 3.8889 | 3.8889 | 3.7778 | 3.8056 |
| 07/15/1994 | 3.7778 | 3.8333 | 3.75 | 3.75 |
| 07/18/1994 | 3.7778 | 3.8611 | 3.6667 | 3.8333 |
| 07/19/1994 | 3.8333 | 3.8889 | 3.7778 | 3.8611 |
| 07/20/1994 | 3.7222 | 3.7222 | 2.9444 | 3 |
| 07/21/1994 | 3.0833 | 3.2222 | 3.0556 | 3.1389 |
| 07/22/1994 | 3.1667 | 3.25 | 3.1667 | 3.25 |
| 07/25/1994 | 3.2778 | 3.2778 | 3.1667 | 3.1667 |
| 07/26/1994 | 3.1389 | 3.1667 | 3.0833 | 3.1111 |
| 07/27/1994 | 3.0833 | 3.0833 | 3.0278 | 3.0556 |
| 07/28/1994 | 3.0278 | 3.0833 | 3.0278 | 3.0278 |
| 07/29/1994 | 3.0278 | 3.1667 | 3.0278 | 3.1389 |
| 08/01/1994 | 3.1389 | 3.1944 | 3.1111 | 3.1111 |
| 08/02/1994 | 3.0833 | 3.1944 | 3.0833 | 3.1111 |
| 08/03/1994 | 3.1111 | 3.125 | 3.0556 | 3.0556 |
| 08/04/1994 | 3.0833 | 3.1389 | 3.0833 | 3.0833 |
| 08/05/1994 | 3.0833 | 3.1389 | 3.0556 | 3.1389 |
| 08/08/1994 | 3.1111 | 3.1944 | 3.1111 | 3.1389 |
| 08/09/1994 | 3.1667 | 3.25 | 3.1667 | 3.25 |
| 08/10/1994 | 3.2778 | 3.3889 | 3.2222 | 3.3611 |
| 08/11/1994 | 3.3611 | 3.3889 | 3.3056 | 3.3611 |
| 08/12/1994 | 3.3333 | 3.3889 | 3.3333 | 3.3889 |
| 08/15/1994 | 3.3611 | 3.3611 | 3.3333 | 3.3611 |
| 08/16/1994 | 3.3611 | 3.4444 | 3.3611 | 3.3889 |
| 08/17/1994 | 3.4167 | 3.4722 | 3.3889 | 3.4722 |
| 08/18/1994 | 3.4722 | 3.5 | 3.3889 | 3.3889 |
| 08/19/1994 | 3.3611 | 3.4444 | 3.3611 | 3.4167 |
| 08/22/1994 | 3.4167 | 3.4167 | 3.3056 | 3.3889 |
| 08/23/1994 | 3.3889 | 3.4167 | 3.3611 | 3.4167 |
| 08/24/1994 | 3.4167 | 3.5833 | 3.4167 | 3.5278 |
| 08/25/1994 | 3.5278 | 3.5556 | 3.5 | 3.5 |
| 08/26/1994 | 3.5556 | 3.6667 | 3.5278 | 3.6111 |
| 08/29/1994 | 3.6111 | 3.6111 | 3.5556 | 3.6111 |
| 08/30/1994 | 3.6111 | 3.6389 | 3.5833 | 3.6389 |
| 08/31/1994 | 3.6111 | 3.6389 | 3.5833 | 3.6389 |
| 09/01/1994 | 3.5833 | 3.6944 | 3.5833 | 3.6944 |
| 09/02/1994 | 3.6944 | 3.75 | 3.6944 | 3.7222 |
| 09/06/1994 | 3.6944 | 3.6944 | 3.6389 | 3.6389 |
| 09/07/1994 | 3.6389 | 3.7778 | 3.6389 | 3.75 |
| 09/08/1994 | 3.7222 | 3.8333 | 3.7222 | 3.7778 |
| 09/09/1994 | 3.7222 | 3.8056 | 3.6944 | 3.6944 |
| 09/12/1994 | 3.7222 | 3.75 | 3.6944 | 3.6944 |
| 09/13/1994 | 3.7222 | 3.75 | 3.6667 | 3.6667 |
| 09/14/1994 | 3.6667 | 3.75 | 3.6667 | 3.7222 |
| 09/15/1994 | 3.7222 | 3.8056 | 3.7222 | 3.8056 |
| 09/16/1994 | 3.8056 | 3.8611 | 3.7778 | 3.8333 |
| 09/19/1994 | 3.8056 | 3.8333 | 3.7778 | 3.8333 |
| 09/20/1994 | 3.75 | 3.8056 | 3.75 | 3.75 |
| 09/21/1994 | 3.7778 | 3.7778 | 3.5556 | 3.6111 |
| 09/22/1994 | 3.5833 | 3.7222 | 3.5556 | 3.6667 |
| 09/23/1994 | 3.7222 | 3.75 | 3.6944 | 3.6944 |
| 09/26/1994 | 3.75 | 3.8333 | 3.75 | 3.8333 |
| 09/27/1994 | 3.8056 | 3.9722 | 3.8056 | 3.8889 |
| 09/28/1994 | 3.9167 | 3.9444 | 3.8889 | 3.9167 |
| 09/29/1994 | 3.9167 | 4.0556 | 3.9167 | 3.9722 |
| 09/30/1994 | 4 | 4.0556 | 4 | 4.0278 |
| 10/03/1994 | 4.0556 | 4.0556 | 3.9167 | 3.9444 |
| 10/04/1994 | 3.9167 | 3.9444 | 3.75 | 3.8889 |
| 10/05/1994 | 3.8611 | 3.9167 | 3.7778 | 3.9167 |
| 10/06/1994 | 3.9167 | 4 | 3.9167 | 4 |
| 10/07/1994 | 4 | 4.1111 | 4 | 4.0833 |
| 10/10/1994 | 4.1111 | 4.1111 | 4.0556 | 4.0833 |
| 10/11/1994 | 4.0833 | 4.2222 | 4.0833 | 4.1667 |
| 10/12/1994 | 4.1667 | 4.3056 | 4.1667 | 4.2778 |
| 10/13/1994 | 4.1944 | 4.3056 | 4.1667 | 4.2222 |
| 10/14/1994 | 4.25 | 4.3333 | 4.1667 | 4.3333 |
| 10/17/1994 | 4.2778 | 4.3611 | 4.2778 | 4.3333 |
| 10/18/1994 | 4.3611 | 4.3611 | 4.1944 | 4.2778 |
| 10/19/1994 | 4.3333 | 4.5 | 4.3056 | 4.3056 |
| 10/20/1994 | 4.2778 | 4.3056 | 4.1667 | 4.2778 |
| 10/21/1994 | 4.2222 | 4.2778 | 4.1944 | 4.1944 |
| 10/24/1994 | 4.2222 | 4.3611 | 4.2222 | 4.3056 |
| 10/25/1994 | 4.3056 | 4.3333 | 4.2778 | 4.3056 |
| 10/26/1994 | 4.2778 | 4.2778 | 4.2222 | 4.25 |
| 10/27/1994 | 4.3333 | 4.5 | 4.3333 | 4.4167 |
| 10/28/1994 | 4.3889 | 4.5 | 4.3611 | 4.4444 |
| 10/31/1994 | 4.4167 | 4.4722 | 4.4167 | 4.4444 |
| 11/01/1994 | 4.4167 | 4.4722 | 4.3889 | 4.4444 |
| 11/02/1994 | 4.4444 | 4.4722 | 4.3889 | 4.4167 |
| 11/03/1994 | 4.4167 | 4.4167 | 4.4167 | 4.4167 |
| 11/04/1994 | 4.4167 | 4.4722 | 4.3889 | 4.3889 |
| 11/07/1994 | 4.3611 | 4.4167 | 4.3056 | 4.3056 |
| 11/08/1994 | 4.3056 | 4.4722 | 4.3056 | 4.4444 |
| 11/09/1994 | 4.4444 | 4.5 | 4.4444 | 4.4444 |
| 11/10/1994 | 4.4167 | 4.4722 | 4.4167 | 4.4444 |
| 11/11/1994 | 4.4722 | 4.5556 | 4.4444 | 4.4444 |
| 11/14/1994 | 4.4722 | 4.6111 | 4.4722 | 4.5833 |
| 11/15/1994 | 4.5833 | 4.6667 | 4.5556 | 4.6389 |
| 11/16/1994 | 4.6111 | 4.6667 | 4.5833 | 4.6667 |
| 11/17/1994 | 4.6667 | 4.6944 | 4.6667 | 4.6667 |
| 11/18/1994 | 4.6667 | 4.6667 | 4.6389 | 4.6389 |
| 11/21/1994 | 4.6111 | 4.6667 | 4.5278 | 4.5556 |
| 11/22/1994 | 4.5556 | 4.5556 | 4.3889 | 4.4167 |
| 11/23/1994 | 4.5556 | 4.5556 | 4.3333 | 4.5 |
| 11/25/1994 | 4.4722 | 4.5556 | 4.4722 | 4.5278 |
| 11/28/1994 | 4.5278 | 4.7222 | 4.5278 | 4.6389 |
| 11/29/1994 | 4.6389 | 4.6389 | 4.5833 | 4.6389 |
| 11/30/1994 | 4.6667 | 4.6944 | 4.5833 | 4.5833 |
| 12/01/1994 | 4.5833 | 4.5833 | 4.4444 | 4.4722 |
| 12/02/1994 | 4.5 | 4.5 | 4.3333 | 4.3611 |
| 12/05/1994 | 4.2778 | 4.5 | 4.25 | 4.5 |
| 12/06/1994 | 4.4444 | 4.5556 | 4.4167 | 4.5556 |
| 12/07/1994 | 4.5278 | 4.6111 | 4.5 | 4.5556 |
| 12/08/1994 | 4.5278 | 4.6111 | 4.5278 | 4.5833 |
| 12/09/1994 | 4.5833 | 4.5833 | 4.5 | 4.5 |
| 12/12/1994 | 4.5556 | 4.5833 | 4.5556 | 4.5833 |
| 12/13/1994 | 4.5556 | 4.6667 | 4.5556 | 4.6667 |
| 12/14/1994 | 4.6389 | 4.6944 | 4.6389 | 4.6389 |
| 12/15/1994 | 4.6111 | 4.6944 | 4.6111 | 4.6944 |
| 12/16/1994 | 4.6944 | 4.8333 | 4.6389 | 4.7778 |
| 12/19/1994 | 4.7222 | 4.7778 | 4.6667 | 4.7222 |
| 12/20/1994 | 4.6944 | 4.7222 | 4.5556 | 4.6111 |
| 12/21/1994 | 4.6389 | 4.6667 | 4.5833 | 4.6111 |
| 12/22/1994 | 4.6111 | 4.6944 | 4.5833 | 4.5833 |
| 12/23/1994 | 4.6111 | 4.6389 | 4.5833 | 4.6389 |
| 12/27/1994 | 4.6667 | 4.6667 | 4.5833 | 4.6111 |
| 12/28/1994 | 4.5556 | 4.5833 | 4.5278 | 4.5833 |
| 12/29/1994 | 4.5556 | 4.6111 | 4.5556 | 4.5833 |
| 12/30/1994 | 4.6111 | 4.6111 | 4.5556 | 4.5833 |