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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0299
CLOSE 21.0473

Low

LOW 13.0625

High

HIGH 29.125
DATEOPENHIGHLOWCLOSE
01/02/199719.62519.62518.7519.5625
01/03/199719.43752019.062520
01/06/199720.2520.812519.781320.3125
01/07/199720.312520.312519.7519.9375
01/08/199719.93752119.937521
01/09/19972121.187520.812521.1875
01/10/199720.93752220.7521.9375
01/13/199721.62521.687520.7520.8125
01/14/199720.87521.37520.687521.375
01/15/199721.312522.062521.187521.3125
01/16/199721.187521.52121.4375
01/17/199721.2522.12521.2521.875
01/20/199721.6252221.37521.625
01/21/199721.62522.521.562521.875
01/22/199721.562521.62520.312521
01/23/19972121.12519.519.9375
01/24/1997202019.37519.5625
01/27/199719.7519.751919
01/28/199719.12519.562518.519.0625
01/29/199718.937519.187518.518.875
01/30/199719.7519.7518.87519.1875
01/31/199719.312519.31251919.125
02/03/199719.2519.312518.687518.6875
02/04/199718.751918.312518.375
02/05/199718.37518.37517.518.125
02/06/199718.062518.187517.62518.0625
02/07/199718.187519.062518.187519
02/10/199718.812518.812517.7518.25
02/11/199718.518.562517.518.125
02/12/19971819.06251818.875
02/13/19971919.187518.437518.4375
02/14/199718.56251918.519
02/18/1997191918.518.8125
02/19/199718.7519.062518.62519
02/20/199719.062519.062518.187518.25
02/21/199718.2518.62518.2518.375
02/24/199718.12518.2517.87518.0625
02/25/199718191819
02/26/1997191918.312518.5
02/27/199718.518.7518.2518.5625
02/28/199718.437518.437518.062518.4375
03/03/199718.2518.62518.12518.4375
03/04/199718.62519.062518.562518.8125
03/05/199718.937518.937518.2518.6875
03/06/199718.62518.62518.312518.4375
03/07/199718.437518.517.37517.6875
03/10/199717.517.516.516.875
03/11/199717.062517.187516.37516.9375
03/12/19971717.12516.437516.5
03/13/199716.312516.62515.7515.9375
03/14/199716.31251716.2516.75
03/17/199716.687517.062515.937517
03/18/199717.062517.062516.062516.4375
03/19/199716.312516.562515.37516
03/20/199715.7516.62515.2516.375
03/21/199716.37516.37515.7515.8125
03/24/199715.7515.937514.312515.6875
03/25/199715.62516.12515.062515.875
03/26/199715.87516.87515.62516.875
03/27/199716.87517.62516.7517
03/31/199716.937517.516.437517.25
04/01/199717.12517.12516.312516.5
04/02/199716.37516.37515.62515.6875
04/03/199715.687516.937515.516.875
04/04/199716.87517.62516.62517.375
04/07/199717.37517.516.812516.875
04/08/199716.87516.87516.437516.6875
04/09/199716.687516.687516.062516.0625
04/10/199716.12516.12515.312515.4375
04/11/199715.2515.812514.687515.125
04/14/199715.2515.562515.2515.5
04/15/199715.7516.37515.12515.25
04/16/199714.514.562513.62514.5
04/17/199714.7515.687514.515.125
04/18/199715.37515.37514.437514.5
04/21/199714.12514.187513.062513.375
04/22/199713.37514.437513.312514.25
04/23/199714.12514.562514.062514.5
04/24/199714.687514.812514.2514.4375
04/25/199714.312514.312513.87513.9375
04/28/199713.87514.12513.812514.0625
04/29/199714.43751514.37514.75
04/30/199714.62516.2514.437516
05/01/199715.937516.87515.937516.75
05/02/199716.7517.516.517.375
05/05/199717.518.187517.518.1875
05/06/199717.937517.937517.12517.125
05/07/199717.187517.7517.187517.5
05/08/199717.37517.62517.312517.375
05/09/199717.37517.62517.062517.375
05/12/199717.312518.12517.312518.125
05/13/19971818.062517.812517.875
05/14/199717.937518.062517.517.625
05/15/199717.51817.517.9375
05/16/199717.7517.87517.517.5
05/19/199717.517.812517.517.6875
05/20/199717.812518.437517.687518.375
05/21/199718.12519.062518.062519
05/22/199719.062519.062518.12518.125
05/23/199718.2518.437517.37518
05/27/19971717.312516.812516.875
05/28/199717.187517.2516.187516.75
05/29/199716.87517.2516.87517.125
05/30/199716.7516.937516.437516.625
06/02/199716.516.51616
06/03/199715.937515.937515.437515.5
06/04/199715.7515.937515.562515.8125
06/05/199715.68751615.62515.75
06/06/199715.62515.62514.7515.25
06/09/199715.37516.312515.312515.3125
06/10/199715.437515.562514.87514.9375
06/11/199715.062515.062514.2514.4375
06/12/199714.437514.937514.437514.625
06/13/199714.687515.187514.687514.9375
06/16/199714.87516.187514.7516.0625
06/17/19971616.515.562516.25
06/18/19971616.12515.515.5
06/19/199715.62515.937515.62515.875
06/20/199715.751615.7515.8125
06/23/199715.687515.687515.062515.125
06/24/199715.515.937515.12515.6875
06/25/199715.687515.937515.515.625
06/26/199715.62515.937515.593815.875
06/27/19971616.3751616.2813
06/30/199716.516.7516.2516.75
07/01/199716.7517.687516.7517.5313
07/02/199717.531318.62517.531318.4375
07/03/199718.468818.87518.468818.7813
07/07/19971919.518.937519.25
07/08/199719.2520.37519.2519.5938
07/09/199719.519.7519.312519.375
07/10/199719.2519.812519.2519.5313
07/11/199719.437520.906319.37520.75
07/14/199720.781321.37520.656321
07/15/199721.12521.2520.12520.2188
07/16/199720.2521.562519.968821.375
07/17/199721.437521.687521.062521.3125
07/18/199720.87520.87519.718820
07/21/199720.12521.1252021
07/22/19972121.343820.781321.0313
07/23/199723.12523.2522.031322.1875
07/24/199722.2522.906322.2522.8125
07/25/199722.522.62522.218822.2813
07/28/199722.2522.2521.906322
07/29/199721.90632221.562521.625
07/30/199721.87522.2521.7522.25
07/31/199722.2522.312521.656322.2188
08/01/199722.343823.187522.187523.0938
08/04/199723.031323.87522.843823.5
08/05/199723.2524.62523.2524.625
08/06/199724.562524.562523.937524.375
08/07/199724.187524.187523.437523.5625
08/08/199723.523.523.12523.375
08/11/199723.37523.37522.406323
08/12/19972323.43752323.2813
08/13/199723.523.52323.375
08/14/199723.2523.437523.2523.3438
08/15/199723.2523.2522.687522.75
08/18/199722.562522.62521.87522.5938
08/19/199722.593823.281322.593823.25
08/20/199723.281324.343823.2524.3438
08/21/199724.343824.343823.062523.125
08/22/199722.812523.312522.781323.3125
08/25/199723.37524.12523.281323.7188
08/26/199723.468823.468823.12523.4375
08/27/199723.593824.2523.562524.25
08/28/199723.87523.937523.531323.8125
08/29/199723.562523.781323.523.7813
09/02/199723.781324.2523.523.625
09/03/199723.2523.656323.218823.625
09/04/199723.62524.406323.524.0938
09/05/199724.2524.62524.2524.3125
09/08/199724.281324.281323.7523.8125
09/09/199724.12525.062524.12525
09/10/19972525.781324.593824.5938
09/11/199724.906325.406324.781325.125
09/12/199725.252625.2525.875
09/15/199725.968827.2525.968826.625
09/16/199726.62527.12526.531327.125
09/17/199727.37527.687526.87527.5
09/18/199727.528.031327.281327.3125
09/19/199727.312527.531327.2527.375
09/22/199727.468827.593827.156327.2188
09/23/199727.218827.218826.526.7813
09/24/199727.12527.526.562526.8125
09/25/199726.781326.781325.87526.5625
09/26/199726.562526.718825.906326.2813
09/29/199726.2527.281326.218826.9688
09/30/199726.90632726.62526.75
10/01/199726.812526.87526.37526.7813
10/02/199726.781326.781325.937526.25
10/03/199726.468826.62526.031326.2188
10/06/199726.437526.562526.156326.1563
10/07/19972627.156325.843826.8125
10/08/199727.2527.468826.593826.7813
10/09/199726.527.12526.437527.0938
10/10/199727.062527.437527.062527.4375
10/13/199727.7528.527.593828.4688
10/14/199728.562528.78132828.5625
10/15/199728.437528.752828
10/16/199727.937528.062526.2527.125
10/17/199726.526.718826.12526.4688
10/20/199726.752826.593827.9375
10/21/199726.526.62525.531326.0625
10/22/199726.062526.62525.156325.7188
10/23/199725.031325.187523.812525.0625
10/24/199725.12525.15632323.7188
10/27/199723.593823.593822.437522.4375
10/28/199721.524.281321.312524.2813
10/29/199724.281325.156324.218825.0625
10/30/199724.2524.65632424.125
10/31/199725.526.62525.2526.625
11/03/199726.812527.37526.62527.3125
11/04/199727.437528.37527.312528.375
11/05/199728.468828.656328.093828.6563
11/06/199728.528.527.527.5625
11/07/199727.37527.37526.526.8125
11/10/199726.812527.218826.812526.9375
11/11/19972727.656326.87527.1563
11/12/199727.156327.156326.031326.3125
11/13/199726.312526.525.156325.375
11/14/199725.562526.7525.526.5938
11/17/199726.7526.87526.12526.6875
11/18/199726.87526.87525.87525.875
11/19/199725.937526.312525.562525.6875
11/20/199725.752725.7526.9375
11/21/199726.812526.937525.312526.0625
11/24/19972626.437524.937525.5
11/25/199725.7525.968825.12525.125
11/26/199725.2525.937525.062525.625
11/28/199725.62526.062525.2525.25
12/01/199726.12527.12526.12526.875
12/02/199726.875272626
12/03/199726.12527.7526.12527
12/04/199727.37527.526.87527.3125
12/05/199727.062527.93752727.875
12/08/199727.87529.12527.812528.75
12/09/199728.7528.7527.437528.25
12/10/199727.687527.687525.7526.8125
12/11/199726.562526.562524.562524.5625
12/12/19972525.2522.7522.875
12/15/199723.37523.687521.62522.3125
12/16/199722.437524.562522.437524.5
12/17/19972525.62524.7524.9375
12/18/199724.81252523.2523.875
12/19/199723.524.937522.562524.5
12/22/199724.87525.562524.312524.6875
12/23/199724.687524.687522.87523.3125
12/24/199723.523.562522.812522.9375
12/26/199722.93752322.437522.5625
12/29/199722.56252322.522.5
12/30/199722.7524.62522.62524.3125
12/31/199724.3752524.062524.5