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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.4753
CLOSE 16.4939

Low

LOW 10.6875

High

HIGH 22.1875
DATEOPENHIGHLOWCLOSE
01/02/199613.916713.916713.083313.125
01/03/199613.208313.513.083313.125
01/04/199613.12513.166711.791712.1667
01/05/199612.166713.041712.083312.9583
01/08/199612.916712.958312.7512.9167
01/09/199612.916712.916711.7511.875
01/10/199611.708312.2511.541711.75
01/11/199611.916712.541711.833312.375
01/12/199612.458312.45831212.25
01/15/199612.2512.333311.666711.6667
01/16/199611.7512.083311.083311.5
01/17/199611.2511.791710.833311.5417
01/18/199611.583312.041711.083312
01/19/19961213.2511.87512.9583
01/22/199613.166713.62513.041713.2083
01/23/199613.416713.666713.208313.5417
01/24/199613.666713.87513.041713.4167
01/25/199613.2513.291712.583312.625
01/26/199612.6251312.62512.9167
01/29/199612.958313.416712.958313.25
01/30/199613.2513.583313.12513.5
01/31/199613.513.512.833313.0417
02/01/199613.12513.791713.083313.6667
02/02/199613.583313.791713.291713.2917
02/05/199613.2514.12513.2513.9583
02/06/199614.041714.37513.666714.125
02/07/199614.12514.513.958314.2083
02/08/199614.2514.416714.208314.25
02/09/199614.291714.416714.2514.2917
02/12/199614.208314.666714.166714.3333
02/13/19961414.251414.0833
02/14/199614.083314.166714.041714.125
02/15/199614.083314.208314.041714.2083
02/16/199614.166714.416714.12514.375
02/20/199614.333314.333314.12514.1667
02/21/199614.166714.2514.041714.0833
02/22/199614.166714.291714.083314.2083
02/23/199614.2514.666714.2514.2917
02/26/199614.333314.7514.291714.5417
02/27/199614.541714.833314.333314.7917
02/28/199615.083315.2514.958315.1667
02/29/199615.041715.041714.791714.875
03/01/199614.708314.70831414
03/04/1996141413.666713.6667
03/05/199613.791714.291713.791714.125
03/06/19961414.041713.791713.875
03/07/199613.7514.166713.7514.0833
03/08/199613.666713.791713.333313.6667
03/11/199613.62513.916713.62513.8333
03/12/199613.833313.87513.666713.7917
03/13/199613.708314.208313.708314.1667
03/14/199614.333314.541714.291714.4583
03/15/199614.514.833314.333314.3333
03/18/199614.333314.458314.2514.375
03/19/199614.37514.7514.37514.7083
03/20/1996151514.583314.8333
03/21/199614.916714.958314.333314.3333
03/22/199614.458314.666714.083314.5
03/25/199614.458314.583313.7513.75
03/26/199613.083314.2513.083313.9167
03/27/19961414.416713.87514.375
03/28/199614.514.514.208314.2917
03/29/199614.333314.87514.333314.7083
04/01/199614.7514.958314.7514.875
04/02/199614.87515.041714.87515
04/03/199614.916715.37514.833315.0833
04/04/199615.166715.291714.916714.9167
04/08/199614.514.87514.291714.8333
04/09/199614.87515.083314.7514.9583
04/10/199614.87515.514.87515.1667
04/11/199615.166715.2514.87514.9167
04/12/199614.958315.083314.7514.875
04/15/199614.87515.416714.87515.4167
04/16/199615.583316.666715.583316.6667
04/17/199616.666716.666715.916716.0417
04/18/199616.12516.791716.041716.6667
04/19/199616.666716.791716.416716.4167
04/22/199616.37516.958316.37516.9583
04/23/199616.958317.37516.916717.3333
04/24/199617.333317.583317.2517.4167
04/25/199617.458317.7517.37517.7083
04/26/199617.791717.791717.583317.5833
04/29/199617.666717.666717.458317.4583
04/30/199617.37517.541717.291717.4167
05/01/199617.37517.541717.333317.4583
05/02/199617.333317.41671717
05/03/199616.916717.166716.833316.9583
05/06/199616.791716.87516.458316.6667
05/07/199616.7517.166716.708317.0417
05/08/199617.041717.208316.583317.125
05/09/199617.2517.833317.2517.5833
05/10/199617.583317.937517.583317.625
05/13/199617.708318.166717.708318.125
05/14/199618.2518.29171818.0417
05/15/199618.12518.708318.12518.5
05/16/199618.2518.833318.12518.7917
05/17/199618.833318.833318.333318.4167
05/20/199618.37518.541718.291718.4583
05/21/199618.518.517.916717.9167
05/22/199617.833317.833317.37517.625
05/23/199617.541717.541717.166717.25
05/24/199617.166718.08331717.75
05/28/199617.62517.958317.62517.7917
05/29/199617.7517.916717.666717.75
05/30/199617.79171817.62517.875
05/31/199617.791719.083317.791718.9167
06/03/199619.062519.2518.62518.8125
06/04/199618.812519.062518.7518.9375
06/05/199618.937520.687518.937520.375
06/06/19962121.12520.37520.4375
06/07/199619.87520.312519.437519.8125
06/10/199619.937521.2519.7521.25
06/11/199621.521.62520.7520.8125
06/12/19962122.06252121.875
06/13/199621.87521.937521.521.8125
06/14/199621.812522.187521.812521.8125
06/17/199621.812521.812521.187521.3125
06/18/199621.312521.37520.37520.4375
06/19/199620.312520.519.7520.0625
06/20/199620.062520.312518.519.625
06/21/199619.5625201919.1875
06/24/199619.187519.2518.518.5625
06/25/199618.687518.812517.937518.375
06/26/199618.312518.312516.7517.2734
06/27/199615.516.62515.516.5625
06/28/19961718.187516.7516.875
07/01/199617.062517.937517.062517.75
07/02/19961818.62517.937517.9375
07/03/199617.517.87517.517.6875
07/05/199617.37517.687517.37517.4375
07/08/199617.187517.437517.12517.1875
07/09/199617.187517.312516.37516.5
07/10/199616.437516.437515.515.6875
07/11/199614.7514.81251414.1875
07/12/199614.2514.437513.937514
07/15/199614.12514.12512.312512.375
07/16/199612.31251312.2512.9375
07/17/199613.437514.37513.312513.875
07/18/199613.937514.312513.514.1875
07/19/199614.187514.312513.12513.25
07/22/199613.2513.2512.37512.625
07/23/199612.8751310.687511.5
07/24/199611.37512.937511.312512.5625
07/25/199612.7514.062512.7513.875
07/26/199614.515.62514.437515.625
07/29/199615.515.514.312514.375
07/30/199614.62514.87513.687514.4375
07/31/199614.37515.37514.37515.25
08/01/199615.251615.12515.9375
08/02/199616.2516.515.2515.5
08/05/199615.515.687515.437515.5625
08/06/199615.687516.062515.437515.5
08/07/199615.62516.37515.37516.3125
08/08/199616.2516.2515.812515.9375
08/09/199615.7515.812515.515.6875
08/12/199615.562516.062515.562515.875
08/13/199615.7515.937515.515.625
08/14/199615.562515.937515.562515.8125
08/15/199615.751615.687515.9375
08/16/199615.7516.2515.7516.1875
08/19/199616.187516.187515.37515.375
08/20/199615.2515.62514.87515.0625
08/21/1996151513.7514.125
08/22/199614.12514.514.062514.3125
08/23/199614.187514.2513.12513.5
08/26/199613.437513.43751313
08/27/199613.312513.562512.87513.25
08/28/199613.37513.562513.312513.4375
08/29/199613.43751513.437514.875
08/30/19961515.187514.62514.8125
09/03/199614.812514.812514.37514.375
09/04/199614.2514.251414
09/05/199614.062514.062513.513.75
09/06/199613.812514.7513.812514.375
09/09/199614.514.687514.062514.4375
09/10/199614.437515.687514.37515.625
09/11/199615.562516.18751515.0625
09/12/199615.187515.7515.187515.4375
09/13/19961617.251616.8125
09/16/19961818.12517.812518
09/17/199618.37518.437517.87518.3125
09/18/199618.2518.8751818.5
09/19/199618.37518.37518.062518.1875
09/20/199618.187518.87517.812518.6875
09/23/199618.687518.687518.312518.4375
09/24/199618.187518.56251818.125
09/25/199618.251918.2518.8125
09/26/19961919.62518.87518.9375
09/27/199619.12519.37518.687518.6875
09/30/199618.62518.62517.687518
10/01/19961818.12517.517.875
10/02/199617.937518.812517.937518.4375
10/03/199618.562519.312518.562519.1875
10/04/199619.312519.62519.312519.5
10/07/199619.68752019.687519.9375
10/08/199619.87520.06251919.1875
10/09/199619.187519.937519.062519.8125
10/10/199619.7519.7519.312519.4375
10/11/199619.62520.687519.562520
10/14/199619.8752019.37519.5
10/15/19962020.12519.62519.9375
10/16/199619.937520.2519.7520.125
10/17/199620.2520.37519.87520
10/18/199620.062520.312519.937520.125
10/21/199620.187520.519.87519.9375
10/22/199619.87519.87518.812519.375
10/23/199619.562520.187519.37519.9375
10/24/19962020.12519.37519.375
10/25/199619.37519.437518.937519
10/28/199619.187519.312517.687517.875
10/29/199617.87518.062517.12517.25
10/30/199617.2517.687516.937517.625
10/31/199617.62518.517.62518.25
11/01/199618.437518.687517.562517.625
11/04/199617.517.516.312516.625
11/05/199616.687517.2516.312516.875
11/06/19961717.37516.87517.25
11/07/199617.37518.62517.37518.3125
11/08/199618.2518.562517.937518.5625
11/11/199618.312518.562518.2518.5
11/12/199618.7518.937517.937518
11/13/199618.062518.517.87518.5
11/14/199618.518.562518.12518.375
11/15/199618.37518.37517.62518.25
11/18/199618.2518.2517.937518.25
11/19/199618.062518.37518.062518.1875
11/20/199618.12518.37517.937518.0625
11/21/199617.7518.517.7518.3125
11/22/199618.37519.687518.312519.625
11/25/199619.519.687519.12519.5625
11/26/199619.519.87518.937519.75
11/27/199619.7519.7519.312519.5625
11/29/199619.62519.937519.562519.9375
12/02/199619.7519.87519.437519.625
12/03/199619.687520.37519.62519.6875
12/04/199619.812519.87519.437519.875
12/05/199619.812519.812519.37519.5
12/06/199618.937519.437518.812519.25
12/09/199619.37519.87519.312519.75
12/10/19962020.12519.687519.6875
12/11/199619.37519.87519.312519.5
12/12/199619.562519.87519.2519.3125
12/13/199619.2519.312518.518.5
12/16/199618.518.62517.517.6875
12/17/199617.562518.437517.37518.4375
12/18/199618.43751918.312518.75
12/19/199618.87519.2518.812519.1875
12/20/199619.062519.37518.7518.875
12/23/199618.812519.062518.37518.5
12/24/199618.518.687518.437518.6875
12/26/199618.687519.812518.687519.6875
12/27/199619.519.519.187519.25
12/30/199619.2519.562519.187519.5625
12/31/199619.519.87519.062519.75