CDNS: Cadence Design Systems, Inc. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 22.1758

CLOSE 22.2103

Low

LOW 14.1

High

HIGH 32.6875

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	26.125	27	24.6875	24.875
01/03/2001	24	25.125	23.375	24.8125
01/04/2001	24.8125	26.8125	24.8125	26.75
01/05/2001	26.75	27.0625	24.75	25.25
01/08/2001	25.25	26.5	24.5625	26.5
01/09/2001	26.25	28.9375	26.25	28.9375
01/10/2001	27.75	29.75	27.625	29.5
01/11/2001	29.375	30.0625	29.3125	29.625
01/12/2001	29.625	29.875	28.8125	29.25
01/16/2001	29.25	29.4375	28.625	29.4375
01/17/2001	29.75	31.6875	29.75	31
01/18/2001	30.9375	32.0625	30.3125	31.875
01/19/2001	31.875	32.3125	31	32
01/22/2001	31.625	32.6875	30.5625	32.3125
01/23/2001	32.375	32.6875	31.6875	32
01/24/2001	31.375	31.375	29.5	30
01/25/2001	29.75	29.875	27.8125	29
01/26/2001	27.75	28.625	27.1875	28.1875
01/29/2001	28	28.9	27.95	28.49
01/30/2001	29.8	29.87	29.2	29.8
01/31/2001	29.8	29.8	28.4	29.49
02/01/2001	29.49	29.65	27.94	28.02
02/02/2001	28.02	28.85	27.9	28.32
02/05/2001	27.85	29.5	27.85	28.55
02/06/2001	28.05	29.02	28.05	28.65
02/07/2001	28.5	28.6	26.3	27.76
02/08/2001	27.55	27.88	26.85	26.85
02/09/2001	26.85	26.9	26.2	26.61
02/12/2001	26.4	26.64	26.22	26.46
02/13/2001	26.85	27.25	26.8	27.13
02/14/2001	26.82	27.35	26.35	27.05
02/15/2001	27.25	29.2	27.25	28.37
02/16/2001	27.9	27.9	27	27.58
02/20/2001	27.5	27.55	26.16	26.17
02/21/2001	25.8	25.9	24.39	24.46
02/22/2001	25.25	27.09	25	26.5
02/23/2001	26	27.58	24.5	27.34
02/26/2001	27.34	28.9	27.3	28.21
02/27/2001	28.2	28.2	26.85	26.9
02/28/2001	26.75	26.75	24.65	25.35
03/01/2001	24.5	25.55	24.3	25.1
03/02/2001	25	25.46	24.09	24.85
03/05/2001	24.81	24.83	23.1	23.24
03/06/2001	24.85	24.85	24	24.4
03/07/2001	24.65	25.24	24	24.98
03/08/2001	24.98	25.05	24.05	24.05
03/09/2001	23.9	24.5	23.5	24
03/12/2001	22.5	22.9	19.5	19.91
03/13/2001	21.5	21.5	19	20.09
03/14/2001	19	20.8	19	19.85
03/15/2001	20.1	20.7	20	20.42
03/16/2001	20.15	20.15	18.21	19
03/19/2001	18.75	19.1	17.21	18.75
03/20/2001	19	19.77	18.75	18.88
03/21/2001	19	19.3	18.6	18.7
03/22/2001	18.85	19.2	18.25	19.2
03/23/2001	19.2	20.11	19.02	19.65
03/26/2001	19.9	20.03	19.45	19.9
03/27/2001	19.65	20.22	19.5	20.05
03/28/2001	19.8	19.8	18	18.33
03/29/2001	18.5	18.5	17.92	18.22
03/30/2001	18.22	18.92	17.82	18.49
04/02/2001	18.55	18.97	17.41	17.98
04/03/2001	18.15	18.15	16.5	16.8
04/04/2001	16.9	17.28	16.56	16.69
04/05/2001	16.98	17.54	16.98	17.2
04/06/2001	17.2	17.75	16.5	17.4
04/09/2001	17.45	18.44	17.1	17.6
04/10/2001	17.7	19.2	17.6	18.95
04/11/2001	19.25	20	19.09	19.36
04/12/2001	19	19.88	18.9	19.3
04/16/2001	19.65	19.65	17.65	17.65
04/17/2001	16.52	17.8	15.9	16.99
04/18/2001	19.5	20.79	19.09	19.55
04/19/2001	19.45	20.99	19.38	20.95
04/20/2001	20	21	19.78	21
04/23/2001	20.55	20.55	18.68	19.43
04/24/2001	19.35	19.9	18.65	18.85
04/25/2001	19	19.57	18.82	19.51
04/26/2001	19.4	20.4	19.4	20.2
04/27/2001	20.2	20.88	19.88	20.28
04/30/2001	20.15	22.1	20.12	20.7
05/01/2001	20.92	22.5	20.52	22.12
05/02/2001	22.25	22.73	21.4	22.1
05/03/2001	22.1	22.1	20.6	21
05/04/2001	20.65	21.8	19.92	21.8
05/07/2001	21.69	21.98	21.37	21.74
05/08/2001	21.55	22.21	21.45	21.74
05/09/2001	21.51	22	21.07	21.45
05/10/2001	21.54	21.95	21.1	21.37
05/11/2001	21.3	21.31	20.62	20.77
05/14/2001	20.9	21.13	20.46	20.86
05/15/2001	21.8	21.8	20.5	20.8
05/16/2001	20.4	22	20.24	22
05/17/2001	21.9	22.74	21.6	21.95
05/18/2001	21.67	22.18	21.42	21.9
05/21/2001	22.26	23.8	21.8	23.1
05/22/2001	23.2	24.2	23.13	23.71
05/23/2001	23.6	23.82	22.56	22.63
05/24/2001	22.95	23.5	22.26	23.34
05/25/2001	23.4	23.7	23.2	23.6
05/29/2001	23.5	23.5	22	22.21
05/30/2001	22.21	22.22	21.34	21.45
05/31/2001	21.45	21.83	21.03	21.15
06/01/2001	21.4	21.74	21.29	21.49
06/04/2001	22.1	22.29	21.85	22.1
06/05/2001	22.1	23.7	22.1	23.46
06/06/2001	23.12	23.3	22.96	23.14
06/07/2001	23.25	24.54	23.16	24.07
06/08/2001	24.07	24.23	23.6	23.75
06/11/2001	23.75	23.75	22.55	23.13
06/12/2001	23	23.14	21.5	23.07
06/13/2001	22.95	23.34	22.51	22.59
06/14/2001	22.25	22.25	21.51	21.64
06/15/2001	21.5	22.62	21.35	21.85
06/18/2001	21.7	21.93	21.34	21.69
06/19/2001	21.7	22.18	21.17	21.38
06/20/2001	20.8	21.18	19.8	20.75
06/21/2001	20.7	20.7	20	20.15
06/22/2001	20	20.18	19.8	19.93
06/25/2001	19.9	20.22	19.63	19.76
06/26/2001	19.56	19.72	19.08	19.65
06/27/2001	18.6	19.17	18.3	18.82
06/28/2001	18.93	19.1	18.73	18.94
06/29/2001	18.8	19.17	18.2	18.63
07/02/2001	18.75	19.8	18.72	19.45
07/03/2001	19	19.01	18.34	18.62
07/05/2001	18.87	19.24	18.58	18.95
07/06/2001	18.75	18.75	17.82	18.06
07/09/2001	18.1	18.55	18	18.5
07/10/2001	18.58	18.82	17.26	17.49
07/11/2001	17.49	17.5	16.9	17.38
07/12/2001	17.63	18.45	17.6	18.37
07/13/2001	18.08	18.8	17.89	18.37
07/16/2001	18.45	18.55	17.95	18.3
07/17/2001	18.06	18.56	17.91	18.55
07/18/2001	18.55	21.05	18.55	20.5
07/19/2001	20.5	22	20.49	21.54
07/20/2001	21.53	21.54	20.8	21.37
07/23/2001	21.37	22.87	21.37	22
07/24/2001	21.57	22.19	21.16	21.41
07/25/2001	21.66	22.15	21.62	22.08
07/26/2001	22.1	22.49	22.1	22.35
07/27/2001	22.4	23	22.4	22.9
07/30/2001	22.9	22.9	22.26	22.68
07/31/2001	22.58	22.83	22.04	22.06
08/01/2001	23.1	23.52	22.53	22.8
08/02/2001	24	24	23.2	23.48
08/03/2001	23.5	23.54	22.92	23.03
08/06/2001	22.5	22.76	22	22.74
08/07/2001	22.49	23.48	22.49	23.48
08/08/2001	23.1	23.45	22.75	22.95
08/09/2001	22.3	23	22.29	22.35
08/10/2001	22.4	22.46	21.75	22.26
08/13/2001	22.27	23.15	22.27	22.96
08/14/2001	23	23.2	22.76	22.85
08/15/2001	22.98	23.18	22.83	23
08/16/2001	22.87	23.24	22.66	23
08/17/2001	22.9	22.91	22.49	22.71
08/20/2001	22.6	22.9	22.53	22.59
08/21/2001	22.59	22.75	22.45	22.6
08/22/2001	22.58	22.73	21.9	22.43
08/23/2001	20.75	22.25	20.75	22.03
08/24/2001	22.02	23.11	22.02	23.03
08/27/2001	22.75	23.49	22.63	23
08/28/2001	23.05	23.49	22	22.47
08/29/2001	22.57	22.75	22.3	22.5
08/30/2001	22.5	22.6	21.4	21.95
08/31/2001	21.97	22	21.6	21.98
09/04/2001	22.25	22.91	21.28	21.33
09/05/2001	21.15	21.47	20.9	21.05
09/06/2001	21.05	21.05	20.02	20.36
09/07/2001	20.11	20.59	19.8	20.04
09/10/2001	19.75	20	19.25	20
09/17/2001	18.75	19.25	18.05	18.75
09/18/2001	18.7	19.04	18	18.06
09/19/2001	18	18	15.2	16.92
09/20/2001	14.25	16.5	14.1	16.23
09/21/2001	15.5	16.07	14.9	15.7
09/24/2001	16.03	17	16.03	16.3
09/25/2001	16.45	16.82	15.95	16.1
09/26/2001	16.16	16.33	15.37	15.48
09/27/2001	15.45	15.53	14.77	15.5
09/28/2001	15.5	16.66	15.49	16.65
10/01/2001	16.25	16.56	16.09	16.12
10/02/2001	16.22	16.95	16.18	16.42
10/03/2001	16.36	18	16.2	17.87
10/04/2001	18	18.25	16.9	17.5
10/05/2001	17.25	17.39	16.5	16.86
10/08/2001	16.86	17.89	16.6	16.99
10/09/2001	16.8	17.49	16.8	17.21
10/10/2001	17.46	18.82	17.35	18.75
10/11/2001	19	20.2	19	19.25
10/12/2001	19.28	19.97	18.26	19.17
10/15/2001	18.78	19.7	18.55	19.37
10/16/2001	19.25	19.73	18.45	18.6
10/17/2001	21.25	21.4	19.9	20
10/18/2001	20	20.95	19.82	20.9
10/19/2001	20.72	21.19	20.71	20.92
10/22/2001	20.92	21.7	20.48	21.5
10/23/2001	21.55	21.74	21.13	21.25
10/24/2001	21.5	21.98	21.2	21.75
10/25/2001	21.6	22	21.23	22
10/26/2001	21.76	22.1	21.65	21.98
10/29/2001	21.9	22.16	21.56	21.6
10/30/2001	21	21.6	20.61	21.12
10/31/2001	21.37	22.2	20.83	21.14
11/01/2001	21.05	22.65	21.05	22.6
11/02/2001	22.25	23.89	22	23.63
11/05/2001	23.44	24.43	23.44	24.04
11/06/2001	24	24.75	23.84	24.65
11/07/2001	24.1	24.69	24.1	24.5
11/08/2001	24.5	24.94	23.8	23.9
11/09/2001	23.71	24.9	23.55	24.38
11/12/2001	23.55	24.71	23.25	24.55
11/13/2001	24.8	24.86	22.5	23.05
11/14/2001	23.05	24	22.88	23.2
11/15/2001	23.3	23.42	22.91	23.1
11/16/2001	23.75	23.95	23.35	23.61
11/19/2001	23.61	24.05	23.61	24
11/20/2001	24.08	24.17	23.31	23.35
11/21/2001	23.25	23.32	22.65	23.03
11/23/2001	23.13	23.18	22.87	23.09
11/26/2001	23.45	23.73	23.15	23.73
11/27/2001	23.73	23.91	22.97	23.6
11/28/2001	23.6	24.1	23.26	23.55
11/29/2001	23.55	24.39	23.37	24.25
11/30/2001	24.2	24.27	23.7	23.85
12/03/2001	23.9	23.98	23.4	23.55
12/04/2001	21.95	22.55	21.6	22
12/05/2001	22.1	22.78	21.94	22.55
12/06/2001	22.56	23.09	22.17	22.81
12/07/2001	22.81	23.16	22.58	23
12/10/2001	22.95	23.36	22.61	22.66
12/11/2001	22.91	23.51	22.79	23.15
12/12/2001	23.9	23.9	22.8	23.18
12/13/2001	23	23.27	22.3	22.8
12/14/2001	22.99	23	21.84	22.32
12/17/2001	22.58	23.61	22.5	23.27
12/18/2001	23.8	23.95	23.31	23.94
12/19/2001	23.74	23.86	22.73	23.09
12/20/2001	23.05	23.75	22.9	23.1
12/21/2001	23.11	23.56	22.87	22.87
12/24/2001	22.85	22.98	22.57	22.65
12/26/2001	22.74	22.8	22.51	22.6
12/27/2001	22.6	22.76	22.16	22.16
12/28/2001	22.38	22.55	22.15	22.4
12/31/2001	22.4	22.45	21.81	21.92

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2001 Historical Chart

Average

Low

High