CDNS: Cadence Design Systems, Inc. Historical Data

2003 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 12.8837

CLOSE 12.9256

Low

LOW 8.71

High

HIGH 18.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	11.9	11.94	10	11.66
01/03/2003	8.8	9.74	8.71	9.24
01/06/2003	9.35	9.88	9.35	9.8
01/07/2003	9.8	9.95	9.2	9.36
01/08/2003	9.38	9.66	9.24	9.65
01/09/2003	9.64	10.27	9.61	10.13
01/10/2003	10.1	10.17	9.87	10.11
01/13/2003	10.21	10.31	9.93	10
01/14/2003	10	10.22	9.92	10.2
01/15/2003	10.05	10.15	9.8	10
01/16/2003	9.82	10	9.82	10
01/17/2003	9.85	9.87	9.7	9.85
01/21/2003	9.8	9.85	9.5	9.6
01/22/2003	9.6	10.18	9.6	10.01
01/23/2003	10.01	10.3	10	10.29
01/24/2003	10.29	10.29	9.95	10.02
01/27/2003	10	10.13	9.85	9.99
01/28/2003	10.04	10.37	9.95	10.37
01/29/2003	10.27	10.27	9.94	10.08
01/30/2003	10.1	10.29	9.7	9.7
01/31/2003	9.6	9.99	9.56	9.92
02/03/2003	9.55	9.91	9.52	9.8
02/04/2003	9.75	9.82	9.6	9.64
02/05/2003	9.75	9.82	9.57	9.7
02/06/2003	9.67	9.67	9.57	9.62
02/07/2003	9.67	9.67	9.5	9.51
02/10/2003	9.5	9.63	9.41	9.59
02/11/2003	9.61	9.79	9.52	9.65
02/12/2003	9.62	9.67	9.43	9.51
02/13/2003	9.48	9.6	9.28	9.58
02/14/2003	9.58	9.89	9.58	9.85
02/18/2003	9.85	10.05	9.85	10
02/19/2003	10.02	10.15	9.95	10.06
02/20/2003	10.07	10.28	10.02	10.28
02/21/2003	10.25	10.31	10.18	10.23
02/24/2003	10.15	10.24	10.09	10.17
02/25/2003	10.12	10.35	10.1	10.33
02/26/2003	10.31	10.74	10.31	10.46
02/27/2003	10.55	10.62	10.45	10.56
02/28/2003	10.55	10.67	10.55	10.59
03/03/2003	10.75	10.79	10.59	10.63
03/04/2003	10.63	10.63	10.4	10.43
03/05/2003	10.41	10.43	10.25	10.3
03/06/2003	10.15	10.25	10.12	10.15
03/07/2003	10.05	10.32	10.05	10.3
03/10/2003	10.2	10.25	10.1	10.18
03/11/2003	10.15	10.32	10	10
03/12/2003	9.98	10.1	9.9	10.07
03/13/2003	10.23	10.25	9.99	10.15
03/14/2003	10.2	10.5	10.14	10.18
03/17/2003	10.21	10.95	10.19	10.9
03/18/2003	10.7	11.05	10.7	10.89
03/19/2003	10.89	10.91	10.59	10.85
03/20/2003	10.65	10.89	10.52	10.86
03/21/2003	10.96	11	10.79	10.96
03/24/2003	10.89	10.89	10.4	10.48
03/25/2003	10.4	10.62	10.4	10.62
03/26/2003	10.65	10.71	10.56	10.61
03/27/2003	10.61	10.66	10.47	10.52
03/28/2003	10.47	10.5	10.15	10.19
03/31/2003	10.05	10.21	9.92	10
04/01/2003	10	10	9.78	9.89
04/02/2003	9.89	10.23	9.85	10.13
04/03/2003	10.08	10.23	9.93	10.18
04/04/2003	10.19	10.19	10.12	10.18
04/07/2003	10.2	10.6	10.2	10.37
04/08/2003	10.35	10.38	10	10.16
04/09/2003	10.15	10.21	9.87	9.88
04/10/2003	9.88	9.98	9.74	9.96
04/11/2003	10	10	9.77	9.85
04/14/2003	9.8	9.88	9.65	9.75
04/15/2003	9.7	10.07	9.69	9.8
04/16/2003	10	11.5	10	10.6
04/17/2003	10.5	10.58	10.29	10.45
04/21/2003	10.5	10.66	10.48	10.63
04/22/2003	10.6	10.95	10.53	10.92
04/23/2003	10.92	11.2	10.92	11.09
04/24/2003	11	11.29	10.95	11.16
04/25/2003	11	11.1	10.7	10.7
04/28/2003	10.75	11.05	10.71	10.98
04/29/2003	10.98	11.26	10.98	11.22
04/30/2003	11.17	11.48	11.03	11.43
05/01/2003	11.72	11.74	11.35	11.59
05/02/2003	11.59	12.03	11.59	12.03
05/05/2003	12.03	12.03	11.9	11.96
05/06/2003	11.98	12.45	11.97	12.27
05/07/2003	12.28	12.44	12.18	12.35
05/08/2003	12	12.2	11.95	12.05
05/09/2003	12.07	12.23	11.96	12.09
05/12/2003	12	12.2	11.98	12.2
05/13/2003	12.16	12.17	11.8	11.88
05/14/2003	11.93	11.97	11.65	11.74
05/15/2003	11.77	12.24	11.77	12.24
05/16/2003	12.19	12.55	12.1	12.49
05/19/2003	12.39	12.39	11.95	12.08
05/20/2003	12.08	12.22	12.06	12.1
05/21/2003	12.05	12.16	11.95	12.16
05/22/2003	12.64	13.93	12.5	13.66
05/23/2003	13.5	13.58	13.25	13.46
05/27/2003	13.38	14	13.36	13.92
05/28/2003	13.92	14.15	13.75	14.03
05/29/2003	14.03	14.18	13.75	13.9
05/30/2003	14.05	14.06	13.8	13.9
06/02/2003	13.95	14.02	13.7	13.7
06/03/2003	13.6	13.71	13.45	13.58
06/04/2003	13.53	13.85	13.49	13.8
06/05/2003	13.6	13.9	13.5	13.85
06/06/2003	13.92	14.18	13.72	13.75
06/09/2003	13.6	13.68	13.15	13.23
06/10/2003	13.27	13.4	13.11	13.27
06/11/2003	13.27	13.42	13.2	13.4
06/12/2003	13.4	13.5	13.07	13.3
06/13/2003	13.25	13.41	12.99	13
06/16/2003	12.8	13.21	12.8	13.21
06/17/2003	13.25	13.25	13.01	13.02
06/18/2003	13.01	13.17	12.96	13.15
06/19/2003	13.25	13.48	12.85	12.86
06/20/2003	12.76	12.81	12	12.39
06/23/2003	12.4	12.48	12.25	12.43
06/24/2003	12.38	12.45	12.1	12.13
06/25/2003	12.2	12.25	11.99	12
06/26/2003	12	12.2	11.99	12.03
06/27/2003	12.03	12.05	11.6	11.72
06/30/2003	11.8	12.1	11.72	12.06
07/01/2003	12.12	12.19	11.66	11.9
07/02/2003	11.92	12.5	11.92	12.41
07/03/2003	12.39	12.51	12.3	12.32
07/07/2003	12.42	12.94	12.42	12.88
07/08/2003	12.92	13.13	12.85	13.08
07/09/2003	13.08	13.22	12.9	13.17
07/10/2003	12.95	13.07	12.68	12.69
07/11/2003	12.79	13.05	12.78	13.05
07/14/2003	13.3	13.5	13.21	13.27
07/15/2003	13.3	13.38	12.79	13
07/16/2003	13	13.1	12.24	12.4
07/17/2003	12.3	12.67	12.3	12.58
07/18/2003	12.6	12.84	12.59	12.73
07/21/2003	12.7	12.76	12.56	12.6
07/22/2003	12.61	13.12	12.6	13.12
07/23/2003	13.12	13.12	12.85	13.1
07/24/2003	13.1	13.21	12.96	13.02
07/25/2003	13.1	13.44	12.94	13.33
07/28/2003	13.43	13.8	13.26	13.7
07/29/2003	13.71	13.79	13.54	13.62
07/30/2003	13.62	13.65	13.26	13.57
07/31/2003	13.64	13.78	13.57	13.67
08/01/2003	13.35	13.5	13.3	13.39
08/04/2003	13.2	13.47	13.19	13.38
08/05/2003	13.4	13.44	13.27	13.35
08/06/2003	13.3	13.31	13.1	13.1
08/07/2003	13.15	13.2	12.87	12.92
08/08/2003	12.97	13.25	12.91	13.19
08/11/2003	13.19	13.84	13.09	13.38
08/12/2003	13.35	13.35	12.35	13.19
08/13/2003	13.19	13.19	12.91	13.05
08/14/2003	13.06	13.17	13.01	13.1
08/15/2003	13	13.32	13	13.27
08/18/2003	13.26	13.35	13.23	13.33
08/19/2003	13.35	13.71	13.34	13.69
08/20/2003	13.67	13.77	13.51	13.72
08/21/2003	13.72	13.76	13.5	13.69
08/22/2003	13.8	14.14	13.8	13.92
08/25/2003	13.87	14.13	13.86	14.08
08/26/2003	13.8	13.85	13.46	13.82
08/27/2003	13.75	13.9	13.62	13.9
08/28/2003	13.91	14.25	13.75	14.24
08/29/2003	14.18	14.23	14.12	14.22
09/02/2003	14.22	14.49	14.03	14.46
09/03/2003	14.47	14.47	13.96	14.22
09/04/2003	14.22	14.22	13.85	13.96
09/05/2003	13.9	13.95	13.47	13.47
09/08/2003	13.47	13.85	13.44	13.67
09/09/2003	13.67	13.96	13.64	13.84
09/10/2003	13.84	13.9	13.64	13.71
09/11/2003	13.71	14.05	13.71	13.93
09/12/2003	13.95	14.02	13.61	13.98
09/15/2003	13.93	13.98	13.52	13.59
09/16/2003	13.53	14.03	13.53	14
09/17/2003	14	14.05	13.86	13.97
09/18/2003	13.96	14.05	13.82	14.03
09/19/2003	14	14	13.81	13.97
09/22/2003	13.93	13.93	13.7	13.82
09/23/2003	13.87	13.97	13.81	13.97
09/24/2003	13.95	14.29	13.35	13.43
09/25/2003	13.34	13.81	13.34	13.51
09/26/2003	13.51	13.59	13.3	13.32
09/29/2003	13.29	13.59	13.01	13.46
09/30/2003	13.4	13.46	13	13.4
10/01/2003	13.33	13.4	13.11	13.26
10/02/2003	13.23	13.34	12.95	13
10/03/2003	13.24	13.4	13.19	13.28
10/06/2003	13.29	13.36	13.14	13.2
10/07/2003	13.03	13.31	12.98	13.3
10/08/2003	13.41	13.84	13.4	13.7
10/09/2003	13.7	13.88	13.06	13.19
10/10/2003	13.25	13.33	13.15	13.31
10/13/2003	13.41	13.87	13.4	13.87
10/14/2003	13.88	13.9	13.69	13.83
10/15/2003	13.9	14.05	13.78	14.01
10/16/2003	14.25	14.9	14.22	14.67
10/17/2003	14.77	14.88	14.52	14.53
10/20/2003	14.9	15.39	14.87	15.34
10/21/2003	15.34	15.38	15.07	15.16
10/22/2003	15.09	15.09	14.86	14.97
10/23/2003	14.97	15.01	14.8	14.9
10/24/2003	14.8	14.8	14.51	14.66
10/27/2003	14.71	15.18	14.62	15.16
10/28/2003	15.1	15.45	15.08	15.45
10/29/2003	15.35	15.56	15.25	15.43
10/30/2003	15.45	15.47	15.16	15.35
10/31/2003	15.25	15.4	15.23	15.39
11/03/2003	15.39	15.86	15.38	15.79
11/04/2003	15.85	16.28	15.82	16.21
11/05/2003	16.17	16.18	15.95	16.14
11/06/2003	16.1	16.6	16.1	16.6
11/07/2003	16.6	16.76	16.53	16.66
11/10/2003	16.66	16.7	16.19	16.25
11/11/2003	16.18	16.3	15.91	15.97
11/12/2003	15.97	16.25	15.97	16.25
11/13/2003	16.15	16.51	16	16.46
11/14/2003	16.46	16.7	16.02	16.1
11/17/2003	15.9	15.98	15.54	15.83
11/18/2003	15.93	16.08	15.5	15.5
11/19/2003	15.51	16.01	15.51	15.95
11/20/2003	15.96	16.32	15.67	15.78
11/21/2003	16.15	16.47	16	16.4
11/24/2003	16.65	16.68	16.48	16.57
11/25/2003	16.52	16.74	16.41	16.48
11/26/2003	16.48	16.7	16.36	16.49
11/28/2003	16.44	16.73	16.4	16.73
12/01/2003	16.96	17.44	16.87	17.41
12/02/2003	17.48	17.49	17.32	17.46
12/03/2003	17.46	18.17	17.36	18.1
12/04/2003	17.95	17.96	17.71	17.85
12/05/2003	17.75	17.76	17.22	17.49
12/08/2003	17.5	17.57	17.01	17.19
12/09/2003	17.29	17.29	16.95	16.98
12/10/2003	16.97	16.97	16.46	16.5
12/11/2003	16.55	17.6	16.49	17.55
12/12/2003	17.47	17.57	17	17.4
12/15/2003	17.6	17.68	17.2	17.23
12/16/2003	17.2	17.4	16.99	17.2
12/17/2003	17.22	17.25	16.89	17.22
12/18/2003	17.23	17.61	17.06	17.53
12/19/2003	17.63	17.94	17.44	17.52
12/22/2003	17.6	17.96	17.52	17.95
12/23/2003	17.97	18.2	17.96	18.2
12/24/2003	18.1	18.32	17.95	18.32
12/26/2003	18.22	18.32	18.03	18.19
12/29/2003	18.09	18.23	18	18.17
12/30/2003	18.29	18.29	17.98	18.15
12/31/2003	18.12	18.25	17.84	17.98

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2003 Historical Chart

Average

Low

High