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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.99
CLOSE 15.0364

Low

LOW 12.9

High

HIGH 18.65
DATEOPENHIGHLOWCLOSE
01/03/200513.914.0613.6813.75
01/04/200513.7513.813.113.3
01/05/200513.2713.413.2213.31
01/06/200513.3213.413.1113.34
01/07/200513.3613.4313.0513.28
01/10/200513.2913.3813.1213.37
01/11/200513.4313.6713.3713.57
01/12/200513.5713.813.513.79
01/13/200513.7613.7613.4313.45
01/14/200513.4913.6513.4113.47
01/18/200513.213.4913.1613.45
01/19/200513.3813.4113.1413.16
01/20/200513.0613.413.0613.24
01/21/200513.2213.2313.0613.08
01/24/200513.0813.0912.912.96
01/25/200513.0213.112.9713.04
01/26/200513.0613.151313.08
01/27/200513.0713.161313.08
01/28/20051313.1112.9513.02
01/31/200513.0813.3713.0813.33
02/01/200513.0513.3113.0213.22
02/02/200513.1513.513.1213.49
02/03/200513.413.613.3813.55
02/04/200513.514.0213.313.95
02/07/200513.91413.8113.95
02/08/200513.8813.9513.813.85
02/09/200513.8513.9313.613.62
02/10/200513.4513.6713.3513.52
02/11/200513.413.7413.3913.71
02/14/200513.7113.7613.4513.62
02/15/200513.5813.8713.5513.76
02/16/200513.6813.7513.4913.6
02/17/200513.5613.7613.4813.54
02/18/200513.4713.5813.3713.48
02/22/200513.2513.4613.2313.29
02/23/200513.2813.3713.1313.32
02/24/200513.2713.5813.1713.57
02/25/200513.513.613.3613.5
02/28/200513.4313.7913.413.78
03/01/200513.8113.9213.7613.77
03/02/200513.714.0713.5914
03/03/200513.9814.7213.9814.52
03/04/200514.5814.6114.114.26
03/07/200514.2214.5314.1514.33
03/08/200514.614.9514.614.88
03/09/200514.9314.9414.6614.72
03/10/200514.6514.6514.3514.64
03/11/200514.6414.9114.5914.66
03/14/200514.6314.8314.5114.6
03/15/200514.6514.6814.2714.38
03/16/200514.3214.5114.314.39
03/17/200514.4214.5614.3314.41
03/18/200514.3514.3814.114.31
03/21/200514.2714.3714.1114.37
03/22/200514.4714.6514.4414.57
03/23/200514.514.7414.4514.66
03/24/200514.6714.7714.6514.66
03/28/200514.7114.8614.6314.82
03/29/200514.8214.9514.7114.81
03/30/200514.7814.8814.7114.87
03/31/200514.8214.9714.7214.95
04/01/200514.9915.0514.8615
04/04/200514.814.9514.5714.8
04/05/20051414.5713.9114.41
04/06/200514.4514.6314.4114.48
04/07/200514.4914.614.3514.54
04/08/200514.414.5714.2314.27
04/11/200514.2514.2714.0914.15
04/12/200514.1314.4114.0714.34
04/13/200514.5314.5614.1414.18
04/14/200514.1514.2113.8813.98
04/15/200513.9513.9813.7313.75
04/18/200513.7413.813.4913.63
04/19/200513.7313.9513.613.95
04/20/20051414.0813.8414
04/21/200514.0714.2613.9414.26
04/22/200514.2414.2513.9914.13
04/25/200514.1914.3714.114.36
04/26/200514.214.3713.8813.95
04/27/200513.9514.2813.7514.28
04/28/200514.114.1413.9213.95
04/29/200514.0714.1113.6814
05/02/20051414.3213.8114.17
05/03/200514.0814.2814.0814.21
05/04/200514.2114.4314.1814.34
05/05/200514.2414.3114.0314.03
05/06/200514.114.1513.9614
05/09/20051414.0713.9614.04
05/10/200513.7813.9513.7813.86
05/11/200513.913.9113.713.78
05/12/200513.7513.8913.6713.7
05/13/200513.7313.8513.6813.75
05/16/200513.7313.913.7113.88
05/17/200513.8113.8513.6913.8
05/18/200513.914.0813.914.04
05/19/200514.0514.213.9614.17
05/20/200514.114.2514.0314.25
05/23/200514.2314.3914.1114.32
05/24/200514.2214.4114.2114.32
05/25/200514.2314.2313.9714
05/26/200514.114.1613.9914.07
05/27/20051414.0913.9414.02
05/31/200514.0314.0713.7713.97
06/01/200513.9214.2513.8714.25
06/02/200514.2814.4714.214.2
06/03/200514.1914.2313.8513.9
06/06/200513.8314.0313.8313.97
06/07/200513.9214.0513.9213.97
06/08/20051414.0913.9213.99
06/09/200513.931413.813.99
06/10/200513.911413.8913.89
06/13/200513.913.9613.7713.87
06/14/200513.981413.8613.89
06/15/200513.971413.8513.91
06/16/200513.8914.0913.8914.08
06/17/200514.1814.2514.114.18
06/20/200514.1814.4214.1414.35
06/21/200514.314.4614.2914.36
06/22/200514.3614.4714.3114.35
06/23/200514.3114.3614.114.11
06/24/200514.0814.1313.6713.73
06/27/200513.613.6913.4813.5
06/28/200513.5613.6613.513.59
06/29/200513.6513.7813.5813.64
06/30/200513.6413.8913.5413.66
07/01/200513.6413.813.5913.75
07/05/200513.7513.8813.7313.8
07/06/200513.814.0613.7913.93
07/07/200513.7513.9913.7513.99
07/08/200513.9914.2313.9414.18
07/11/200514.114.4613.9914.46
07/12/200514.3814.7314.3314.65
07/13/200514.614.814.5814.76
07/14/200514.8414.8414.614.69
07/15/200514.414.5114.314.51
07/18/200514.4314.614.3414.37
07/19/200514.3814.5514.3114.55
07/20/200514.3814.6814.3814.6
07/21/200514.5514.7114.3714.65
07/22/200514.614.714.4214.54
07/25/200514.4814.7514.4814.74
07/26/200514.7514.8114.6714.8
07/27/200514.714.8614.5514.85
07/28/200514.7815.7314.7815.71
07/29/200515.6816.1515.6216.09
08/01/200515.415.8415.3715.77
08/02/200515.71615.6915.99
08/03/200515.8815.9715.615.65
08/04/200515.5915.6515.3815.38
08/05/200515.3315.5915.3115.52
08/08/200515.5115.615.3715.41
08/09/200515.3815.4415.2615.4
08/10/200515.415.515.1415.22
08/11/200515.2215.5115.1815.51
08/12/200515.515.6215.315.62
08/15/200515.4815.7815.4715.72
08/16/200515.5815.7215.3515.5
08/17/200515.4815.6315.415.63
08/18/200515.4815.5714.9415.46
08/19/200515.4315.515.3115.44
08/22/200515.415.6515.415.64
08/23/200515.6515.9815.6115.89
08/24/200515.8915.9515.6315.82
08/25/200515.8515.9515.7915.83
08/26/200515.815.8515.6415.83
08/29/200515.6815.9115.6515.89
08/30/200515.8915.915.7515.9
08/31/200515.8516.0215.7516.01
09/01/200515.8816.0515.8415.93
09/02/200515.915.9615.8415.94
09/06/200515.916.1815.8716.08
09/07/200516.0716.216.0416.2
09/08/200516.1316.316.0716.24
09/09/200516.2416.3316.1516.3
09/12/200516.2916.416.2316.31
09/13/200516.3716.3716.1916.28
09/14/200516.2816.2816.116.18
09/15/200516.1416.2115.9716.1
09/16/200516.116.316.0816.23
09/19/200516.1416.1815.8516.09
09/20/200516.0516.2615.9116.05
09/21/200515.9316.0215.7615.96
09/22/200516.0316.0315.7515.95
09/23/200515.9216.1115.8516.08
09/26/200516.2416.3516.0616.09
09/27/200516.116.1515.8915.95
09/28/200515.9616.0415.6515.96
09/29/200515.9716.0415.8615.99
09/30/200515.9816.1915.8916.16
10/03/200516.1616.216.0716.12
10/04/200516.1616.215.9515.96
10/05/200516.4116.9215.7915.79
10/06/200515.8816.0315.7915.91
10/07/200515.9815.9815.6515.88
10/10/200515.9415.9615.6815.74
10/11/200515.815.8815.3515.59
10/12/200515.4515.7115.3615.59
10/13/200515.5115.815.415.67
10/14/200515.7215.915.6815.85
10/17/200515.915.9515.7715.91
10/18/200515.9315.9915.8315.88
10/19/200515.8116.0215.6216.02
10/20/200516.0216.1215.8415.97
10/21/200515.9816.0715.915.96
10/24/200515.9216.2115.9116.19
10/25/200516.1416.1915.8816.1
10/26/200516.116.2415.8816.01
10/27/200516.216.3815.9816.15
10/28/200516.116.1115.8216
10/31/200516.1516.1515.8315.98
11/01/200515.8615.9815.7115.93
11/02/200515.815.9815.815.9
11/03/200515.916.0315.8816
11/04/200516.0416.215.9216.15
11/07/200515.8616.1915.8616.02
11/08/200515.8116.2215.8116.15
11/09/200516.1116.3716.1116.35
11/10/200516.2516.4516.2516.36
11/11/200516.3216.5616.3216.5
11/14/200516.416.916.416.82
11/15/20051717.7816.8617.16
11/16/200517.0517.2316.7116.96
11/17/200516.9117.116.8616.95
11/18/200517.0517.0816.7516.8
11/21/200516.6817.316.6817.29
11/22/200517.0617.4317.0317.31
11/23/200517.2617.381717.31
11/25/200517.1817.216.917.04
11/28/200516.8517.1216.7616.99
11/29/200516.9217.0316.8416.97
11/30/200516.8317.1816.7717.12
12/01/200517.0517.5617.0517.49
12/02/200517.4517.7417.3317.66
12/05/200517.5717.7617.5217.75
12/06/200517.517.9617.3917.68
12/07/200517.5718.0317.5617.91
12/08/200517.9418.0417.817.86
12/09/200517.7318.0517.7318.04
12/12/200517.9518.317.9118.3
12/13/200518.1618.2617.8518.08
12/14/200518.0618.6518.0618.28
12/15/200518.0818.1617.7518
12/16/200517.8518.0717.3317.89
12/19/200517.8318.0517.4617.55
12/20/200517.517.5617.1617.3
12/21/200517.417.728417.317.52
12/22/200517.5817.6317.3717.43
12/23/200517.517.6817.1817.29
12/27/200517.3317.7617.1117.28
12/28/200517.2117.417.1117.27
12/29/200517.3217.3817.0417.13
12/30/200517.1817.1816.8416.92