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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.1481
CLOSE 18.1265

Low

LOW 9.1875

High

HIGH 34.125
DATEOPENHIGHLOWCLOSE
01/04/199929.7530.87529.562530.0625
01/05/199930.062530.062529.562529.6875
01/06/199931.2531.530.12530.5
01/07/199929.7530.812529.530
01/08/199930.562530.7528.62528.75
01/11/199928.8753128.530.625
01/12/199930.3753430.37533.5
01/13/199931.562534.062531.187533
01/14/199932.812532.812531.187532
01/15/199932.7532.812531.62532.75
01/19/19993434.1253232.375
01/20/199932.562533.530.7530.875
01/21/199931.12531.37529.562529.875
01/22/199929.375302929.5
01/25/199929.529.687528.2528.625
01/26/199928.8753028.87529.125
01/27/199929.62531.529.437530.6875
01/28/199931.687532.53132.25
01/29/199932.937532.937531.7532
02/01/19993232.312531.437531.8125
02/02/199931.937531.937529.937530.6875
02/03/199930.937531.7530.87531.3125
02/04/199930.937531.687530.187530.625
02/05/199930.62530.937527.812528.6875
02/08/199929.753028.312529.3125
02/09/199929.187529.687527.7527.875
02/10/199927.87528.2526.812528.125
02/11/199928.2530.37528.2530.375
02/12/199929.7530.2528.812529.625
02/16/199929.87530.187528.2528.3125
02/17/199927.62527.7526.526.8125
02/18/199927.062527.62526.7527.125
02/19/199927.12527.2526.187526.8125
02/22/199926.7527.526.7527.125
02/23/199927.252827.12528
02/24/199927.87528.37526.437526.9375
02/25/199926.937526.937525.2526
02/26/1999262623.7524.0625
03/01/199924.062524.523.2524.125
03/02/199924.37524.81252424
03/03/199924.437524.43752323.25
03/04/199923.437524.2523.437524.25
03/05/199924.7524.812523.12523.25
03/08/199923.2524.523.2524.0625
03/09/199924.062524.937523.524.0625
03/10/19992424.187523.12523.875
03/11/199924.2524.8752424.3125
03/12/199924.37524.437522.812524
03/15/199924.2524.687523.87524.25
03/16/19992424.437522.62523.1875
03/17/19992324.562522.937524.4375
03/18/19992424.312522.812522.9375
03/19/199922.8752321.812522.4375
03/22/199922.437522.7522.187522.1875
03/23/199922.12522.7521.62522.75
03/24/199922.525.62522.525.0625
03/25/199925.062527.87525.062526.5625
03/26/19992727.187525.812526.375
03/29/199926.375272626.75
03/30/199926.7526.752525
03/31/199925.187525.812525.156325.75
04/01/199925.937526.187524.687526.1875
04/05/199926.37526.62525.312525.625
04/06/199925.62525.62524.7525.0625
04/07/19992525.523.937524.0625
04/08/19992425.37523.7525.25
04/09/199925.312525.37524.562525.3125
04/12/199924.187525.187524.12524.875
04/13/199924.812524.812522.7523.1875
04/14/199923.2524.37523.12524
04/15/199923.7524.187523.524
04/16/199923.752422.437522.4375
04/19/199922.687523.12520.562521
04/20/199921.2521.7519.87520.8125
04/21/199912.187512.62510.62512.5
04/22/199912.512.511.7512
04/23/199912.513.062512.062513
04/26/199913.5141314
04/27/19991414.312513.812514.1875
04/28/199914.12514.12513.87514
04/29/1999141413.7513.75
04/30/199913.7513.937513.187513.5625
05/03/199913.6251413.437514
05/04/1999141413.62513.75
05/05/199913.62513.937512.87513.1875
05/06/199913.187513.187512.87512.875
05/07/199912.937513.062512.7512.875
05/10/199912.87512.937512.2512.4375
05/11/199912.512.68751212.5
05/12/199912.37512.937512.2512.6875
05/13/199912.7513.2512.437512.625
05/14/199912.437512.6251212.125
05/17/199912.062512.062511.2511.3125
05/18/199911.312511.62511.062511.625
05/19/199911.312511.812511.312511.625
05/20/199911.937513.187511.812512.6875
05/21/199912.62513.512.62513.4375
05/24/199913.812513.812513.2513.3125
05/25/199913.2513.312512.687513
05/26/19991313.37512.812512.9375
05/27/19991313.437512.812513.0625
05/28/199913.062513.187512.7512.875
06/01/19991313.062512.562512.875
06/02/199912.7513.062512.62512.875
06/03/19991313.2512.812513.1875
06/04/199913.37513.513.187513.5
06/07/199913.514.513.437514.375
06/08/199914.62515.62514.37515
06/09/19991515.562514.812515.0625
06/10/199914.812514.812514.37514.625
06/11/199914.751513.7513.8125
06/14/199912.87513.12512.512.6875
06/15/199912.937513.062512.687512.9375
06/16/19991313.7512.937513.75
06/17/199913.513.87513.437513.8125
06/18/199913.62513.687513.437513.5625
06/21/199913.7514.187513.7513.875
06/22/199913.937514.187513.514
06/23/19991414.37513.62514.375
06/24/199914.12514.187513.87514
06/25/19991414.062513.2513.5
06/28/199913.513.62513.062513.0625
06/29/199913.12513.562512.937513.5625
06/30/199913.562513.62512.62512.625
07/01/19991313.437512.937513.4375
07/02/199913.2513.37513.062513.3125
07/06/199913.437513.87513.37513.625
07/07/199913.687513.7513.2513.25
07/08/199913.12513.251313.125
07/09/199913.12513.37513.12513.25
07/12/199913.12513.37513.062513.1875
07/13/199913.12513.312513.062513.25
07/14/199913.2513.87513.2513.625
07/15/1999141613.937516
07/16/19991616.7515.312515.9375
07/19/1999161615.187515.5
07/20/199915.37515.37514.87514.875
07/21/1999131311.687511.6875
07/22/199912.062512.062510.7511
07/23/1999111110.562510.75
07/26/199910.7510.7510.37510.5
07/27/199910.62510.7510.562510.6875
07/28/199910.812510.937510.687510.875
07/29/199910.7510.812510.37510.5
07/30/199910.510.562510.12510.5625
08/02/199910.562510.7510.312510.5
08/03/199910.37510.59.7510.125
08/04/199910.187510.18759.81259.8125
08/05/19999.93759.93759.43759.8125
08/06/19999.8759.93759.68759.75
08/09/19991010.06259.6259.8125
08/10/19999.8759.93759.31259.5
08/11/19999.56259.6259.18759.3125
08/12/19999.43759.8759.43759.875
08/13/199910.12510.18759.62510
08/16/199910.187510.687510.12510.3125
08/17/199910.312510.562510.12510.25
08/18/199910.312511.87510.187511.75
08/19/199911.7511.7511.062511.3125
08/20/199911.51211.37511.875
08/23/199911.87512.37511.562512.0625
08/24/19991212.562511.812512.3125
08/25/199912.312513.062512.062512.9375
08/26/199913.062513.312512.87513.0625
08/27/19991313.062512.62512.8125
08/30/199912.7512.812512.062512.125
08/31/19991313.751313.625
09/01/199913.62513.7513.12513.5
09/02/199913.2513.43751313.3125
09/03/199913.87514.187513.62513.8125
09/07/199914.37514.687513.937514.5
09/08/199914.37514.87514.12514.125
09/09/199914.312514.312513.62514.1875
09/10/199914.514.87514.37514.5625
09/13/199914.514.562514.37514.4375
09/14/199914.437514.62514.062514.4375
09/15/199914.514.812514.062514.125
09/16/199914.187514.2513.2513.625
09/17/199913.68751413.513.6875
09/20/199913.62513.687513.12513.375
09/21/19991313.2512.812513.1875
09/22/199913.312513.937513.062513.875
09/23/199913.937514.2513.87513.875
09/24/199913.87514.12513.37513.8125
09/27/1999141413.513.5625
09/28/199913.513.6251313.5625
09/29/199913.62513.87513.2513.4375
09/30/199913.37513.68751313.375
10/01/199913.37513.687513.12513.4375
10/04/199913.437514.562513.437514.4375
10/05/199914.37514.7514.2514.6875
10/06/199914.937515.37514.514.75
10/07/199914.7514.87514.187514.5625
10/08/199914.562514.56251414.5
10/11/199914.812515.12514.437515.125
10/12/199914.87514.87514.514.625
10/13/199914.437514.513.687514.125
10/14/199914.2514.514.062514.5
10/15/19991414.687513.62514.5
10/18/199914.514.687513.62513.9375
10/19/199914.062514.7513.687514.125
10/20/19991414.513.312513.8125
10/21/199913.437514.513.312514.5
10/22/199914.514.812513.87514.3125
10/25/199914.2514.3751414.125
10/26/19991414.513.937514.3125
10/27/199914.187514.187513.812513.875
10/28/199913.937514.687513.87514.6875
10/29/199914.62515.2514.562515.1875
11/01/199915.12515.312514.937515.3125
11/02/199915.2516.2515.187515.8125
11/03/199915.937516.7515.812516.3125
11/04/199916.517.812516.437517.6875
11/05/19991819.2517.37517.625
11/08/199917.312517.7517.2517.5625
11/09/199917.517.937517.2517.4375
11/10/199917.312517.312516.7517
11/11/19991717.516.937517.4375
11/12/199917.437517.43751717.4375
11/15/199917.437517.437516.687516.9375
11/16/199916.937517.437516.687517.0625
11/17/199916.937518.312516.937518.3125
11/18/199918.062518.12517.312517.5
11/19/199917.518.187517.437518
11/22/199918.187518.312517.562517.6875
11/23/199917.62517.87516.562517.25
11/24/199917.2517.687517.12517.625
11/26/199917.8751817.62518
11/29/199917.937518.2517.687517.8125
11/30/199917.687517.812517.517.75
12/01/199917.437517.687517.37517.625
12/02/199918.437519.187518.312518.625
12/03/199919.43752019.2519.4375
12/06/199919.37519.437518.87519.375
12/07/19991919.62518.937519.0625
12/08/19991919.1251819.0625
12/09/199919.12519.687518.312518.9375
12/10/199918.812518.87517.87518.5625
12/13/199918.812518.87518.37518.6875
12/14/199918.62518.687517.517.75
12/15/199918.37519.812518.37519.125
12/16/199919.937520.2519.519.75
12/17/199919.437519.518.812519
12/20/199918.93751918.687518.75
12/21/199918.87519.562518.812519.5
12/22/199919.7520.937519.562520.75
12/23/199920.87522.520.7522.3125
12/27/19992324.062522.87523.3125
12/28/199923.062523.2522.062523.25
12/29/199922.812523.312522.562522.75
12/30/199922.52322.062522.8125
12/31/1999232422.87524