CDNS: Cadence Design Systems, Inc. Historical Data

2006 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 17.4424

CLOSE 17.4547

Low

LOW 14.93

High

HIGH 19.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	16.89	17.01	16.55	16.95
01/04/2006	17.03	17.31	16.96	17.28
01/05/2006	17.22	17.4	17.04	17.12
01/06/2006	17.29	17.37	16.97	17.26
01/09/2006	17.21	17.3	16.94	17.13
01/10/2006	17.13	17.2	16.72	16.86
01/11/2006	16.95	16.98	16.6515	16.95
01/12/2006	16.99	17.49	16.9	17.2
01/13/2006	17.24	17.32	17.11	17.25
01/17/2006	17.21	17.34	17.13	17.25
01/18/2006	17.25	17.35	17.06	17.21
01/19/2006	17.19	17.37	17.08	17.24
01/20/2006	17.16	17.23	16.61	16.82
01/23/2006	16.76	16.89	16.4	16.73
01/24/2006	16.69	17	16.54	16.86
01/25/2006	16.79	16.91	16.49	16.59
01/26/2006	16.86	17.27	16.59	17.12
01/27/2006	17.15	17.57	17.12	17.44
01/30/2006	17.5	17.6201	17.38	17.45
01/31/2006	17.36	17.75	17.17	17.66
02/01/2006	17.42	17.6	16.78	17.46
02/02/2006	17.02	17.6	16.8	17
02/03/2006	16.88	17	16.65	16.9
02/06/2006	16.83	16.91	16.71	16.8
02/07/2006	16.8	16.93	16.44	16.53
02/08/2006	16.62	16.72	16.33	16.63
02/09/2006	16.65	16.85	16.5	16.74
02/10/2006	16.8	16.94	16.77	16.91
02/13/2006	16.94	16.99	16.75	16.89
02/14/2006	16.95	17.15	16.88	17.12
02/15/2006	17	17.2	16.4	17.18
02/16/2006	17.29	17.72	17.17	17.45
02/17/2006	17.38	17.79	17.29	17.55
02/21/2006	17.54	17.68	17.39	17.57
02/22/2006	17.59	17.86	17.55	17.78
02/23/2006	17.71	18	17.66	17.8
02/24/2006	17.72	17.96	17.67	17.92
02/27/2006	17.94	18.04	17.81	17.89
02/28/2006	17.8	17.91	17.62	17.75
03/01/2006	17.78	18.03	17.56	18.01
03/02/2006	17.93	18.11	17.91	18.04
03/03/2006	18.01	18.2	17.86	18.16
03/06/2006	18.03	18.23	17.9	18.2
03/07/2006	18.14	18.14	17.58	17.75
03/08/2006	17.7	18	17.55	17.85
03/09/2006	17.9	18	17.68	17.94
03/10/2006	17.89	18.1	17.6	18.08
03/13/2006	18.05	18.05	17.32	17.86
03/14/2006	17.81	18.25	17.81	18.2
03/15/2006	18.25	18.3616	17.99	18.36
03/16/2006	18.28	18.4	18	18.03
03/17/2006	17.94	18.12	17.78	18.11
03/20/2006	18.09	18.12	17.82	18.06
03/21/2006	17.97	18.15	17.72	17.82
03/22/2006	17.72	18.14	17.47	17.97
03/23/2006	17.89	18.17	17.74	18.04
03/24/2006	18.04	18.29	17.87	17.98
03/27/2006	17.94	18.2	17.91	17.96
03/28/2006	18.04	18.06	17.79	18.02
03/29/2006	17.97	18.36	17.94	18.36
03/30/2006	18.35	18.5	18.22	18.5
03/31/2006	18.5	18.56	18.35	18.49
04/03/2006	18.45	18.54	18.27	18.51
04/04/2006	18.56	18.7	18.34	18.49
04/05/2006	18.43	18.64	18.31	18.57
04/06/2006	18.51	18.56	18.17	18.41
04/07/2006	18.51	18.59	18.2	18.36
04/10/2006	18.36	18.43	18.17	18.26
04/11/2006	18.35	18.444	17.97	18.16
04/12/2006	18.21	18.22	17.98	18.05
04/13/2006	18.08	18.42	17.91	18.26
04/17/2006	18.21	18.25	17.69	17.97
04/18/2006	18.04	18.3	17.89	18.25
04/19/2006	18.19	18.5	18.1	18.5
04/20/2006	18.44	18.61	18.32	18.41
04/21/2006	18.47	18.6	18.25	18.45
04/24/2006	18.38	18.42	18.06	18.32
04/25/2006	18.25	18.41	17.93	18.13
04/26/2006	18.21	18.44	17.92	18.22
04/27/2006	18.17	18.92	17.96	18.74
04/28/2006	18.81	18.98	18.39	18.93
05/01/2006	18.84	19.08	18.63	18.69
05/02/2006	18.68	19.35	18.54	19.27
05/03/2006	19.27	19.31	19.09	19.21
05/04/2006	19.09	19.6	19.09	19.47
05/05/2006	19.65	19.65	19.31	19.35
05/08/2006	19.38	19.47	19	19.07
05/09/2006	18.97	19.37	18.84	19.33
05/10/2006	19.23	19.39	19.13	19.37
05/11/2006	19.32	19.48	19.04	19.1
05/12/2006	19.16	19.58	19.05	19.17
05/15/2006	19.06	19.29	18.78	18.96
05/16/2006	18.94	19.24	18.67	19.11
05/17/2006	19.1	19.2	18.52	18.86
05/18/2006	18.84	18.91	18.57	18.72
05/19/2006	18.6	18.82	18.29	18.5
05/22/2006	18.34	18.47	18.05	18.19
05/23/2006	18.25	18.41	18	18.14
05/24/2006	17.94	18.11	17.7	17.83
05/25/2006	17.98	18.2	17.85	18.05
05/26/2006	18.03	18.25	17.85	18.17
05/30/2006	18.11	18.32	17.82	17.87
05/31/2006	17.88	18.17	17.7	18.04
06/01/2006	17.94	18.47	17.93	18.35
06/02/2006	18.52	18.52	17.97	18.26
06/05/2006	18.12	18.16	17.75	17.81
06/06/2006	17.85	17.91	17.54	17.78
06/07/2006	17.84	17.98	17.38	17.4
06/08/2006	17.25	17.26	16.69	16.88
06/09/2006	16.83	17.19	16.72	16.85
06/12/2006	16.88	17.11	16.7	16.7
06/13/2006	16.72	16.99	16.64	16.7
06/14/2006	16.72	16.97	16.49	16.74
06/15/2006	16.85	16.88	16.65	16.77
06/16/2006	16.73	17	16.66	16.79
06/19/2006	16.84	16.92	16.52	16.59
06/20/2006	16.51	16.69	16.51	16.55
06/21/2006	16.58	16.8	16.53	16.75
06/22/2006	16.64	16.83	16.38	16.57
06/23/2006	16.52	16.77	16.348	16.56
06/26/2006	16.55	16.8	16.33	16.7
06/27/2006	16.75	16.78	16.49	16.62
06/28/2006	16.7	16.7	16.394	16.61
06/29/2006	16.71	17.34	16.58	17.26
06/30/2006	17.5	17.5	17.12	17.12
07/03/2006	17.23	17.52	17.0999	17.41
07/05/2006	17.35	17.46	16.68	16.99
07/06/2006	16.92	17.07	16.75	16.86
07/07/2006	16.75	16.96	16.56	16.71
07/10/2006	16.73	16.83	16.28	16.34
07/11/2006	16.28	16.42	16.15	16.27
07/12/2006	16.19	16.3	15.95	16.08
07/13/2006	16.18	16.37	15.98	16.1
07/14/2006	16.03	16.18	15.39	15.45
07/17/2006	15.44	15.58	15.23	15.4
07/18/2006	15.41	15.62	15.05	15.37
07/19/2006	15.39	15.68	15.24	15.41
07/20/2006	15.36	15.72	15.23	15.28
07/21/2006	15.25	15.33	14.93	15
07/24/2006	15.14	15.33	15.04	15.27
07/25/2006	15.23	15.45	15.15	15.44
07/26/2006	15.48	15.72	15.16	15.57
07/27/2006	15.685	16.16	15.33	15.42
07/28/2006	15.56	16.05	15.37	16.03
07/31/2006	15.96	16.27	15.86	16.18
08/01/2006	15.95	16.01	15.75	15.89
08/02/2006	15.98	16.21	15.94	16.1
08/03/2006	15.95	16.07	15.91	15.99
08/04/2006	16.15	16.26	15.74	15.87
08/07/2006	15.93	15.99	15.76	15.8
08/08/2006	15.9	15.92	15.42	15.6
08/09/2006	15.8	15.99	15.63	15.67
08/10/2006	15.59	16.02	15.59	16.01
08/11/2006	16.02	16.07	15.87	15.95
08/14/2006	16.15	16.3	15.96	16.07
08/15/2006	16.28	16.91	16.2	16.82
08/16/2006	16.74	16.79	16.46	16.79
08/17/2006	16.65	17	16.65	16.77
08/18/2006	16.79	16.93	16.52	16.84
08/21/2006	16.8	16.8	16.44	16.63
08/22/2006	16.54	16.78	16.4	16.4
08/23/2006	16.46	16.78	16.21	16.5
08/24/2006	16.58	16.67	16.22	16.44
08/25/2006	16.355	16.52	16.18	16.3
08/28/2006	16.39	16.65	16.26	16.54
08/29/2006	16.55	16.57	16.3199	16.42
08/30/2006	16.37	16.59	16.29	16.5
08/31/2006	16.58	16.69	16.35	16.44
09/01/2006	16.5	16.71	16.29	16.32
09/05/2006	16.26	16.55	16.16	16.47
09/06/2006	16.3	16.43	15.99	16.02
09/07/2006	16.06	16.13	15.78	15.79
09/08/2006	15.86	16.2	15.77	16.13
09/11/2006	16.08	16.12	15.8	16.1
09/12/2006	16.03	16.48	15.85	16.48
09/13/2006	16.4	16.82	16.4	16.72
09/14/2006	16.67	16.74	16.5	16.62
09/15/2006	16.7	16.77	16.49	16.49
09/18/2006	16.55	16.69	16.42	16.46
09/19/2006	16.46	16.72	16.37	16.63
09/20/2006	16.73	16.87	16.63	16.78
09/21/2006	16.75	16.86	16.58	16.58
09/22/2006	16.54	16.73	16.31	16.45
09/25/2006	16.56	16.7	16.33	16.61
09/26/2006	16.56	16.8399	16.45	16.82
09/27/2006	16.77	16.95	16.7	16.75
09/28/2006	16.8	17.03	16.74	17.02
09/29/2006	17.05	17.19	16.89	16.96
10/02/2006	17.02	17.07	16.75	16.77
10/03/2006	16.77	17.1	16.7	16.82
10/04/2006	16.76	17.4	16.76	17.32
10/05/2006	17.21	17.51	17.12	17.43
10/06/2006	17.41	17.54	17.22	17.39
10/09/2006	17.28	17.47	17.13	17.36
10/10/2006	17.36	17.49	17.23	17.47
10/11/2006	17.5	17.57	17.31	17.5
10/12/2006	17.62	17.85	17.49	17.79
10/13/2006	17.84	18.14	17.63	17.9
10/16/2006	17.94	17.94	17.62	17.73
10/17/2006	17.78	17.86	17.45	17.68
10/18/2006	17.84	17.94	17.64	17.71
10/19/2006	17.62	17.74	17.51	17.68
10/20/2006	17.74	17.75	17.43	17.58
10/23/2006	17.44	17.96	17.42	17.92
10/24/2006	17.82	17.88	17.59	17.71
10/25/2006	17.64	17.87	17.53	17.67
10/26/2006	17.63	18.02	17.41	17.8
10/27/2006	17.8	17.92	17.66	17.75
10/30/2006	17.66	17.82	17.63	17.79
10/31/2006	17.69	17.97	17.61	17.86
11/01/2006	17.97	18.05	17.8	17.84
11/02/2006	17.8	18.22	17.79	18.15
11/03/2006	18.08	18.2	17.94	17.95
11/06/2006	18.01	18.42	18.01	18.38
11/07/2006	18.39	18.5	18.33	18.43
11/08/2006	18.37	18.63	18.29	18.62
11/09/2006	18.62	18.65	18.29	18.37
11/10/2006	18.47	18.87	18.47	18.81
11/13/2006	18.27	18.85	18.25	18.68
11/14/2006	18.63	18.78	18.61	18.76
11/15/2006	18.8	18.95	18.74	18.85
11/16/2006	18.98	18.99	18.71	18.83
11/17/2006	18.8	18.85	18.62	18.67
11/20/2006	18.6	18.78	18.58	18.74
11/21/2006	18.67	18.8	18.55	18.64
11/22/2006	18.57	18.7	18.34	18.69
11/24/2006	18.63	18.63	18.44	18.6
11/27/2006	18.52	18.585	18.02	18.08
11/28/2006	18.1	18.44	17.9	18.39
11/29/2006	18.45	18.55	18.17	18.4
11/30/2006	18.48	18.69	18.29	18.38
12/01/2006	18.38	18.41	17.94	18.16
12/04/2006	18.14	18.54	17.92	18.48
12/05/2006	18.5	18.5	18.04	18.11
12/06/2006	18.04	18.2	17.88	18
12/07/2006	18.04	18.14	17.55	17.67
12/08/2006	17.6	17.96	17.45	17.69
12/11/2006	17.65	17.99	17.63	17.86
12/12/2006	17.78	17.89	17.42	17.59
12/13/2006	17.96	18	17.76	18
12/14/2006	17.94	18.75	17.94	18.41
12/15/2006	18.56	18.75	18.53	18.66
12/18/2006	18.67	18.74	18.09	18.29
12/19/2006	18.13	18.45	17.83	18.25
12/20/2006	18.46	18.617	18.12	18.14
12/21/2006	18.15	18.38	18.06	18.15
12/22/2006	18.2	18.25	17.9	17.93
12/26/2006	17.93	18	17.83	17.95
12/27/2006	17.95	18.21	17.82	18.19
12/28/2006	18.1	18.11	17.79	17.83
12/29/2006	17.78	18.12	17.73	17.91

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2006 Historical Chart

Average

Low

High