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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.3891
CLOSE 29.3748

Low

LOW 19.125

High

HIGH 39
DATEOPENHIGHLOWCLOSE
01/02/199824.37525.187524.062524.9375
01/05/19982525.2524.812525.125
01/06/19982525.187524.437524.5
01/07/199824.062524.062523.523.875
01/08/199823.687524.7523.524.3125
01/09/199824.2524.2522.87523.3125
01/12/199822.687523.522.562522.75
01/13/199822.687524.12522.687523.75
01/14/199823.7523.87522.062523.125
01/15/199822.87524.37522.7524.0625
01/16/199824.2524.523.37523.4375
01/20/199823.687525.2523.687524.875
01/21/199825.187525.18752424.75
01/22/199824.62525.687524.62525.3125
01/23/199825.687525.7524.525
01/26/19982525.7524.687524.8125
01/27/199824.812525.2522.37525
01/28/199826.2528.87526.062528.5625
01/29/199828.312528.687527.437527.625
01/30/199827.62528.687527.37528
02/02/199828.2529.2528.2528.625
02/03/199828.687529.687528.529.6875
02/04/19982929.7528.812529.625
02/05/199830323031.5625
02/06/199831.437531.937529.87529.875
02/09/199830.53129.937530.0625
02/10/19983031.7529.937531.6875
02/11/199831.937533.2531.562532.6875
02/12/199832.68753331.937533
02/13/199832.562533.2532.312533
02/17/19983333.437531.62531.6875
02/18/199831.562532.437531.562532.4375
02/19/199832.187533.81253233.3125
02/20/199833.312533.37532.7533.375
02/23/199833.37534.437533.2533.25
02/24/199833.12533.2532.37532.625
02/25/199832.87534.437532.87534
02/26/199834.1253634.062536
02/27/199835.7535.7534.7534.9375
03/02/19983536.37534.534.9375
03/03/199834.68753534.37534.625
03/04/199834.687535.437534.2534.8125
03/05/199833.812534.533.62533.875
03/06/19983434.437533.7533.9375
03/09/199833.812534.532.937533
03/10/19983334.1253333.6875
03/11/199833.87534.437533.687534.25
03/12/199834.062534.37533.37533.9375
03/13/199833.937534.7533.437533.5
03/16/199833.687533.937533.37533.6875
03/17/199833.68753432.37533.875
03/18/199833.687535.37533.562535.1875
03/19/199835.187536.18753535.375
03/20/199835.12535.2534.187534.4375
03/23/199834.53533.812534
03/24/199834.187534.437533.7534
03/25/199834.7535.62534.312534.5625
03/26/199834.562534.62533.312534.625
03/27/199835.812535.87535.062535.0625
03/30/199834.937535.2534.2534.375
03/31/199834.312536.12534.312534.625
04/01/199834.62537.12533.87537
04/02/199836.812538.2536.562537.4375
04/03/199837.53836.7537
04/06/199836.812537.753636.125
04/07/199835.87535.87534.687534.875
04/08/199835.12535.437534.562534.8125
04/09/199835.437535.687534.437534.5
04/13/199834.62534.937533.937534.3125
04/14/199834.62535.62534.62535.0625
04/15/199835.2535.937534.7535
04/16/1998353534.37534.75
04/17/199834.535.312534.2535.0625
04/20/199835.062537.12535.062536.375
04/21/19983738.062536.7538
04/22/199837.87537.87535.12535.5
04/23/199835.37535.562534.687534.8125
04/24/199834.812535.7533.187534.875
04/27/199834.2534.533.562533.875
04/28/199834.312535.534.312535.5
04/29/199835.37535.534.187534.4375
04/30/199834.7536.534.7536.3125
05/01/199836.062536.62535.62536.5
05/04/199836.7537.62536.437537.4375
05/05/199837.537.937537.2537.375
05/06/199837.37537.7536.687536.6875
05/07/199836.87536.87535.937536.1875
05/08/199836.12536.93753636.5
05/11/199836.37536.535.87535.9375
05/12/199835.7536.312535.2535.875
05/13/199835.812536.937535.812536.5625
05/14/199836.312536.7536.062536.1875
05/15/199836.687537.937536.562537
05/18/199836.87536.87535.812536.25
05/19/199837.12538.37537.12537.9375
05/20/199838.43753936.87536.875
05/21/199837.062537.562536.12536.75
05/22/199836.7536.87535.437535.75
05/26/19983636.535.535.5625
05/27/19983535.187534.534.875
05/28/19983535.68753535.4375
05/29/199836.2536.535.2535.25
06/01/19983535.534.534.75
06/02/19983535.37533.7534.1875
06/03/199834.12534.62532.187532.1875
06/04/199832.562533.437531.7532.9375
06/05/199833.187533.187532.532.5
06/08/19983333.62532.7533.375
06/09/199834.12534.87533.812534.875
06/10/199834.7534.7533.062533.1875
06/11/199833.2533.2531.812532.25
06/12/199832.2532.530.2532.25
06/15/19983232.253131.125
06/16/199831.2532.06253131.75
06/17/199831.753331.12532
06/18/199831.62531.7530.562531.5
06/19/199831.2531.8753131.1875
06/22/199831.12532.53132.0625
06/23/199832.62533.7532.62533
06/24/199833.187533.93753333.25
06/25/199833.7534.3753333.5
06/26/199833.312533.37532.62533
06/29/19983333.532.532.5
06/30/199832.437532.437530.62531.25
07/01/199831.2531.2527.2529.875
07/02/199828.7528.7527.62527.625
07/06/19982829.1252828.5
07/07/19983030.7528.062528.625
07/08/199828.62528.937527.528.5625
07/09/199828.437528.437527.7527.9375
07/10/199827.937527.937526.937527.8125
07/13/199827.752827.12527.3125
07/14/199827.2527.2524.562526.625
07/15/199827.812529.87527.62529.1875
07/16/199828.93753128.437530.4375
07/17/199830.562531.37529.87529.875
07/20/19983032.2529.87531.125
07/21/199831.062531.437529.437529.625
07/22/199829.62529.6252728.5
07/23/199830.3753129.530.125
07/24/199830.12530.937530.12530.6875
07/27/199830.562530.62529.562530.375
07/28/199830.2530.37529.062529.9375
07/29/19983030.37528.529
07/30/199829.187530.37529.187530.25
07/31/199830.312530.437528.812528.8125
08/03/199828.812528.812527.37528
08/04/199828.528.7527.37527.5625
08/05/199827.252826.312526.6875
08/06/199826.437527.937526.437527.75
08/07/1998282927.812528.125
08/10/199827.7527.87526.812526.9375
08/11/19982626.687525.812526.1875
08/12/199826.7527.937526.7527.6875
08/13/199827.7527.7527.12527.375
08/14/199827.37528.2527.2527.3125
08/17/199827.43752827.187528
08/18/199828.2529.37528.2529.125
08/19/199829.18753028.62528.8125
08/20/19982929.187528.2528.375
08/21/199827.87527.87526.87527.5625
08/24/199827.562528.12526.7527.125
08/25/199827.37527.62526.062526.3125
08/26/199826.062526.12524.7525.0625
08/27/199824.2524.6252324
08/28/199824.62524.87523.524.3125
08/31/199824.187524.312521.12521.125
09/01/199821.312521.68752020.6875
09/02/199820.752220.7520.875
09/03/199820.37522.52022.5
09/04/199822.562523.12522.062522.8125
09/08/199823.062525.7523.062525.4375
09/09/199825.525.7524.187524.5625
09/10/199824.062524.87523.2524.0625
09/11/199824.12525.252424.8125
09/14/199825.252625.187525.5
09/15/199825.62525.6252525.3125
09/16/199825.562525.7524.937525.5
09/17/1998252523.523.5625
09/18/199823.312523.62522.562522.875
09/21/199821.37523.312521.2523.125
09/22/199823.812524.312523.37523.9375
09/23/199824.437525.18752424.875
09/24/19982525.37523.7523.875
09/25/199823.937524.187523.187523.9375
09/28/199824.526.12524.37525.375
09/29/199825.437526.2524.687525.9375
09/30/199825.937526.12525.2525.5625
10/01/199825.312525.437523.7524.1875
10/02/199824.187524.7523.2524.625
10/05/199824.12524.12522.2522.5
10/06/199822.87523.687520.2520.5
10/07/199820.937521.437520.2520.625
10/08/199820.2520.2519.312519.75
10/09/19982020.62519.12519.1875
10/12/199820.521.62520.37521.375
10/13/199821.187521.2520.62520.8125
10/14/199821.062523.2520.937522.875
10/15/199822.87524.437522.62524.375
10/16/199824.62525.524.62525
10/19/19982526.87524.937525.75
10/20/19982627.252424.1875
10/21/1998222219.62520.875
10/22/199820.62520.62519.37519.75
10/23/199820.521.37520.437520.75
10/26/199820.7520.937519.62520.5625
10/27/199820.812521.562520.62520.9375
10/28/199821.3125232122.6875
10/29/199822.8752321.7521.8125
10/30/199821.7522.12520.2521
11/02/199822.7522.812519.7520.5625
11/03/199820.2520.519.562520
11/04/199820.37525.437520.37525.3125
11/05/199824.12526.3752425.25
11/06/199825.437525.437524.687525.375
11/09/199825.312525.312523.937524.5
11/10/199824.7524.7523.937524.25
11/11/199824.2524.7523.7524.1875
11/12/199824.062528.37523.87528.25
11/13/1998283026.87529.375
11/16/199829.12529.312527.312529.125
11/17/199828.528.937526.562527.625
11/18/199827.7528.1252727.5
11/19/19982828.62527.812528.25
11/20/199828.2529.437527.7529
11/23/199829.37529.62529.062529.3125
11/24/199828.529.437528.529.125
11/25/199829.12529.8752929
11/27/199828.812529.312528.812529.3125
11/30/199828.812528.812527.937528.125
12/01/199827.87528.687527.562528.375
12/02/199828.437530.7528.2530.5
12/03/199831.312531.312529.562529.6875
12/04/19983030.81253030.625
12/07/199830.62530.62529.529.9375
12/08/199830.2531.7529.87530
12/09/199829.53028.7529.1875
12/10/199829.37529.87527.7527.9375
12/11/199827.43752826.527.5625
12/14/19982626.2524.7525.25
12/15/199825.2526.525.2526.375
12/16/199826.37527.37526.187526.1875
12/17/199826.87527.687526.562526.625
12/18/199826.7528.437526.7528.25
12/21/199828.7528.93752828.3125
12/22/199828.062528.2527.12528
12/23/199828.312528.62527.562528.0625
12/24/199827.87528.062527.527.625
12/28/199827.528.2527.2527.625
12/29/199827.62527.7527.12527.5
12/30/199827.37528.312527.37528
12/31/19982829.8752829.75