CDNS: Cadence Design Systems, Inc. Historical Data

2004 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 14.1333

CLOSE 14.1181

Low

LOW 11.47

High

HIGH 19.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	18.1	18.52	18.07	18.26
01/05/2004	18.26	18.57	17.99	18.57
01/06/2004	18.55	18.71	18.24	18.6
01/07/2004	18.75	18.94	18.73	18.92
01/08/2004	18.97	19	18.65	18.99
01/09/2004	18.8	19.08	18.65	18.78
01/12/2004	18.8	18.9	18.55	18.62
01/13/2004	18.5	18.54	18.18	18.43
01/14/2004	18.45	19.48	18.45	19.07
01/15/2004	19.22	19.35	18.88	19.13
01/16/2004	19.38	19.44	19.29	19.4
01/20/2004	19.37	19.47	19.16	19.2
01/21/2004	19.1	19.14	18.41	18.85
01/22/2004	18.95	19.08	18.25	18.48
01/23/2004	18.42	18.47	18.12	18.28
01/26/2004	18.28	18.29	17.9	18.11
01/27/2004	18.36	18.69	18.22	18.58
01/28/2004	18.65	18.98	18.29	18.31
01/29/2004	17.5	17.75	16	16.85
01/30/2004	16.49	16.81	16.4	16.57
02/02/2004	16.27	16.64	16.02	16.45
02/03/2004	16.45	16.71	16.2	16.3
02/04/2004	16.15	16.15	15.73	15.77
02/05/2004	15.81	15.88	15.7	15.76
02/06/2004	15.74	15.92	15.7	15.85
02/09/2004	16	16.35	15.86	15.86
02/10/2004	16	16.29	15.95	16.1
02/11/2004	16.05	16.35	15.92	16.11
02/12/2004	16.1	16.2	15.81	15.87
02/13/2004	15.89	16.18	15.82	15.96
02/17/2004	16	16.28	15.99	16.23
02/18/2004	16.13	16.33	15.98	16.01
02/19/2004	16.02	16.07	15.32	15.49
02/20/2004	15.5	15.54	14.96	15.17
02/23/2004	15.25	15.3	14.7	14.93
02/24/2004	14.65	14.92	14.52	14.65
02/25/2004	14.75	15.12	14.73	15.06
02/26/2004	15	15.32	14.9	15.1
02/27/2004	15.33	15.5	15.14	15.43
03/01/2004	15.43	15.63	15.35	15.63
03/02/2004	15.63	15.75	15.53	15.64
03/03/2004	15.53	15.77	15.31	15.54
03/04/2004	15.6	15.65	15.43	15.6
03/05/2004	15.45	15.65	15.27	15.47
03/08/2004	15.4	15.62	15.11	15.11
03/09/2004	15.2	15.23	14.91	15.04
03/10/2004	15.7	15.99	15.3	15.42
03/11/2004	15.2	15.5	15.1	15.14
03/12/2004	15.28	15.44	15.1	15.21
03/15/2004	15.11	15.13	14.91	14.95
03/16/2004	15.1	15.21	14.45	14.53
03/17/2004	14.6	14.68	14.41	14.54
03/18/2004	14.53	14.6	14.06	14.43
03/19/2004	14.5	14.81	14.45	14.59
03/22/2004	14.37	14.44	14.07	14.38
03/23/2004	14.43	14.75	14.3	14.49
03/24/2004	14.45	14.63	14.32	14.5
03/25/2004	14.5	14.59	14.21	14.56
03/26/2004	14.63	14.73	14.47	14.57
03/29/2004	14.6	14.85	14.6	14.81
03/30/2004	14.81	14.82	14.67	14.73
03/31/2004	14.7	14.78	14.53	14.74
04/01/2004	14.74	14.97	14.66	14.83
04/02/2004	15	15.15	14.9	15.07
04/05/2004	15	15.24	14.96	15.18
04/06/2004	15.08	15.22	14.95	15.14
04/07/2004	15.14	15.14	14.86	15.04
04/08/2004	15.1	15.2	15	15.12
04/12/2004	15.12	15.31	14.99	15.06
04/13/2004	15.13	15.14	14.76	14.83
04/14/2004	14.8	14.89	14.51	14.63
04/15/2004	14.63	14.66	14.3	14.33
04/16/2004	14.2	14.2	13.82	14.08
04/19/2004	14.08	14.2	13.95	14.12
04/20/2004	14.1	14.17	13.6	13.7
04/21/2004	13.85	13.89	13.53	13.75
04/22/2004	13.75	14.75	13.65	14.37
04/23/2004	14.36	14.66	14.1	14.15
04/26/2004	14.2	14.34	14.03	14.11
04/27/2004	14.14	14.34	13.78	13.91
04/28/2004	13.85	13.9	13.39	13.65
04/29/2004	13.53	13.6	12.97	13.16
04/30/2004	13.18	13.3	12.78	12.82
05/03/2004	12.82	13.15	12.73	12.95
05/04/2004	13.27	13.47	12.98	13.12
05/05/2004	13.1	13.24	12.97	13.13
05/06/2004	13.08	13.12	12.82	12.95
05/07/2004	12.77	12.98	12.73	12.76
05/10/2004	12.66	12.72	12.41	12.55
05/11/2004	12.9	13.25	12.77	13.2
05/12/2004	13.19	13.45	12.67	13.27
05/13/2004	13.2	13.4	13.08	13.13
05/14/2004	13.16	13.24	12.86	13.15
05/17/2004	13.05	13.08	12.87	12.95
05/18/2004	13.4	13.45	13.17	13.26
05/19/2004	13.45	13.5	13.29	13.34
05/20/2004	13.34	13.64	13.34	13.46
05/21/2004	13.45	13.7	13.37	13.66
05/24/2004	13.66	13.88	13.54	13.68
05/25/2004	13.63	13.74	13.45	13.7
05/26/2004	13.72	13.92	13.67	13.86
05/27/2004	13.98	14.14	13.75	13.91
05/28/2004	13.86	13.93	13.75	13.84
06/01/2004	13.82	14.01	13.82	14
06/02/2004	14.01	14.3	13.94	14.02
06/03/2004	14	14	13.69	13.78
06/04/2004	14	14.19	14	14.12
06/07/2004	14.2	14.3	14.07	14.27
06/08/2004	14.17	14.36	13.71	14.25
06/09/2004	14.2	14.4	13.87	13.88
06/10/2004	14.28	14.35	14.02	14.05
06/14/2004	14.05	14.09	13.86	13.92
06/15/2004	14.02	14.28	14	14.26
06/16/2004	14.23	14.55	14.23	14.52
06/17/2004	14.25	14.4	14.2	14.34
06/18/2004	14.15	14.53	14.15	14.52
06/21/2004	14.52	14.7	14.42	14.48
06/22/2004	14.5	14.68	14.45	14.6
06/23/2004	14.52	14.71	14.42	14.67
06/24/2004	14.7	14.83	14.52	14.52
06/25/2004	14.6	14.89	14.6	14.73
06/28/2004	14.7	14.78	14.48	14.52
06/29/2004	14.47	14.63	14.45	14.54
06/30/2004	14.53	14.63	14.49	14.63
07/01/2004	14.55	14.66	14.43	14.49
07/02/2004	14.48	14.48	14.12	14.22
07/06/2004	14.15	14.15	13.71	13.85
07/07/2004	13.8	13.96	13.61	13.63
07/08/2004	13.6	13.61	13.33	13.41
07/09/2004	13.43	13.56	13.39	13.55
07/12/2004	13.55	13.58	13.46	13.5
07/13/2004	13.5	13.55	13.29	13.39
07/14/2004	13.3	13.42	13.06	13.15
07/15/2004	13.15	13.4	13.08	13.25
07/16/2004	13.3	13.3	12.88	12.91
07/19/2004	12.92	13.23	12.9	12.98
07/20/2004	12.95	13.46	12.93	13.42
07/21/2004	13.44	13.64	13	13.01
07/22/2004	13.02	13.67	12.89	13.31
07/23/2004	13.31	13.31	12.96	12.97
07/26/2004	12.97	13.55	12.97	13.17
07/27/2004	13.16	13.58	13.16	13.42
07/28/2004	13.46	13.55	13.03	13.18
07/29/2004	13.21	13.49	13.14	13.42
07/30/2004	13.35	13.6	13.22	13.47
08/02/2004	12.5	13.23	12.24	13.05
08/03/2004	12.9	13.09	12.63	12.72
08/04/2004	12.64	12.93	12.6	12.85
08/05/2004	12.85	12.85	12.48	12.52
08/06/2004	12.42	12.6	12.1	12.52
08/09/2004	12.5	12.55	12.32	12.45
08/10/2004	12.5	12.57	12.34	12.55
08/11/2004	12.52	12.52	12.1	12.28
08/12/2004	12.25	12.34	12.12	12.26
08/13/2004	12.23	12.3	12.09	12.3
08/16/2004	12.27	12.53	12.21	12.3
08/17/2004	12.3	12.65	12.18	12.52
08/18/2004	12.52	12.93	12.45	12.83
08/19/2004	12.31	12.31	11.65	11.73
08/20/2004	11.74	11.75	11.47	11.55
08/23/2004	11.61	11.85	11.55	11.72
08/24/2004	11.75	11.8	11.57	11.74
08/25/2004	11.8	12.24	11.8	12.24
08/26/2004	12.23	12.49	12.23	12.43
08/27/2004	12.38	12.75	12.36	12.65
08/30/2004	12.65	12.75	12.44	12.49
08/31/2004	12.59	12.65	12.23	12.43
09/01/2004	12.43	12.7	12.41	12.53
09/02/2004	12.53	12.75	12.41	12.7
09/03/2004	12.6	12.65	12.27	12.33
09/07/2004	12.42	12.73	12.42	12.71
09/08/2004	12.72	12.85	12.61	12.7
09/09/2004	12.71	12.94	12.7	12.94
09/10/2004	12.9	13.2	12.85	13.1
09/13/2004	13.08	13.32	13.05	13.29
09/14/2004	13.29	13.33	13.16	13.29
09/15/2004	13.22	13.22	12.97	12.97
09/16/2004	13.04	13.19	13	13.11
09/17/2004	13.1	13.19	13.01	13.02
09/20/2004	13.02	13.15	13	13.13
09/21/2004	13.1	13.12	12.83	12.98
09/22/2004	12.9	13	12.72	12.84
09/23/2004	12.77	12.94	12.67	12.89
09/24/2004	12.92	12.96	12.65	12.72
09/27/2004	12.67	12.67	12.42	12.52
09/28/2004	12.53	12.59	12.47	12.56
09/29/2004	12.51	12.9	12.5	12.86
09/30/2004	12.78	13.17	12.7	13.04
10/01/2004	13.1	13.51	13.1	13.51
10/04/2004	13.52	13.79	13.41	13.47
10/05/2004	13.5	13.81	13.47	13.71
10/06/2004	13.71	13.74	13.58	13.66
10/07/2004	13.66	13.66	13.37	13.41
10/08/2004	13.23	13.33	12.82	12.87
10/11/2004	12.87	12.96	12.81	12.85
10/12/2004	12.78	12.99	12.66	12.84
10/13/2004	12.92	13.04	12.67	12.68
10/14/2004	12.75	12.8	12.52	12.53
10/15/2004	12.57	12.65	12.3	12.34
10/18/2004	12.34	12.55	12.25	12.53
10/19/2004	12.53	12.58	12.15	12.16
10/20/2004	12.16	12.24	12.01	12.04
10/21/2004	12.9	13.16	12.58	13.13
10/22/2004	13.16	13.16	12.39	12.41
10/25/2004	12.4	12.46	12.15	12.39
10/26/2004	12.42	12.42	12.11	12.24
10/27/2004	12.3	12.54	12.24	12.54
10/28/2004	12.54	12.59	12.35	12.41
10/29/2004	12.49	12.65	12.31	12.44
11/01/2004	12.4	12.52	12.35	12.4
11/02/2004	12.45	12.76	12.4	12.64
11/03/2004	12.95	12.96	12.62	12.7
11/04/2004	12.72	12.8	12.51	12.72
11/05/2004	12.78	12.9	12.7	12.88
11/08/2004	12.92	12.96	12.87	12.91
11/09/2004	12.82	12.9	12.6	12.78
11/10/2004	12.78	12.85	12.61	12.7
11/11/2004	12.8	12.9	12.63	12.86
11/12/2004	12.94	12.98	12.77	12.89
11/15/2004	12.9	12.98	12.73	12.83
11/16/2004	12.7	12.93	12.69	12.93
11/17/2004	13	13.35	12.97	13.19
11/18/2004	13.4	13.55	13.23	13.5
11/19/2004	13.5	13.53	13.26	13.34
11/22/2004	13.38	13.6	13.26	13.57
11/23/2004	13.5	13.75	13.43	13.6
11/24/2004	13.63	13.7	13.55	13.6
11/26/2004	13.59	13.62	13.52	13.59
11/29/2004	13.81	13.84	13.63	13.7
11/30/2004	13.65	13.76	13.41	13.74
12/01/2004	13.76	13.87	13.68	13.82
12/02/2004	13.82	14.3	13.79	14.11
12/03/2004	14.05	14.31	14.03	14.31
12/06/2004	14.34	14.42	14.14	14.41
12/07/2004	14.5	14.58	14.42	14.45
12/08/2004	14.44	14.63	14.4	14.59
12/09/2004	14.58	14.66	14.31	14.5
12/10/2004	14.36	14.5	14.28	14.37
12/13/2004	14.1	14.45	14.1	14.35
12/14/2004	14.35	14.49	14.3	14.48
12/15/2004	14.41	14.5	14.22	14.3
12/16/2004	14.33	14.41	14.11	14.29
12/17/2004	14.1	14.17	13.9	14.15
12/20/2004	14.12	14.12	13.77	13.85
12/21/2004	13.85	14.03	13.85	13.92
12/22/2004	13.9	14.04	13.75	14.01
12/23/2004	14	14.05	13.89	13.95
12/27/2004	14	14.03	13.78	13.84
12/28/2004	13.81	13.95	13.75	13.82
12/29/2004	13.84	13.99	13.82	13.98
12/30/2004	14	14.03	13.81	13.9
12/31/2004	13.84	13.89	13.65	13.81

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2004 Historical Chart

Average

Low

High