CDNS: Cadence Design Systems, Inc. Historical Data

2007 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 20.5491

CLOSE 20.5773

Low

LOW 15.96

High

HIGH 24.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	17.99	18.41	17.65	18.15
01/04/2007	18.17	18.17	17.73	18.02
01/05/2007	18.05	18.19	17.89	18.06
01/08/2007	18.03	18.14	17.8	18.03
01/09/2007	18.04	18.18	17.9	18.13
01/10/2007	17.93	18.13	17.88	18.04
01/11/2007	18.15	18.39	18.04	18.23
01/12/2007	18.24	18.41	18.14	18.14
01/16/2007	18.13	18.25	18.07	18.1
01/17/2007	18.1	18.23	17.92	18.17
01/18/2007	18.2	18.39	17.96	18.07
01/19/2007	17.91	18.27	17.87	18.23
01/22/2007	18.32	18.32	17.86	18.05
01/23/2007	18.01	18.38	18.01	18.2
01/24/2007	18.15	18.5	18.15	18.46
01/25/2007	18.36	18.37	17.97	17.97
01/26/2007	18.04	18.1	17.92	17.97
01/29/2007	17.92	18.3	17.92	18.25
01/30/2007	18.25	18.76	18.09	18.7
01/31/2007	18.77	19.03	18.52	18.92
02/01/2007	19.47	20.1	19.45	20.06
02/02/2007	19.56	20.31	19.42	20.06
02/05/2007	19.65	20.18	19.65	20.06
02/06/2007	20.04	20.31	19.92	20.27
02/07/2007	20.22	20.59	20.22	20.54
02/08/2007	20.52	20.6	20.18	20.24
02/09/2007	20.35	20.56	20.18	20.34
02/12/2007	20.3	20.31	20.09	20.27
02/13/2007	20.22	20.5	20.22	20.38
02/14/2007	20.4	20.65	20.39	20.58
02/15/2007	20.55	20.75	20.41	20.72
02/16/2007	20.62	20.74	20.59	20.62
02/20/2007	20.41	21	20.34	20.94
02/21/2007	20.88	21.23	20.88	21.16
02/22/2007	21.11	21.2	21.04	21.07
02/23/2007	21.09	21.11	20.92	20.97
02/26/2007	20.92	21	20.61	20.71
02/27/2007	20.43	20.53	20	20
02/28/2007	19.84	20.25	19.71	19.94
03/01/2007	19.47	20.1	19.26	20.01
03/02/2007	19.95	19.95	19.59	19.65
03/05/2007	19.6	19.75	19.45	19.59
03/06/2007	19.61	19.96	19.47	19.89
03/07/2007	19.87	19.91	19.53	19.65
03/08/2007	19.73	20.15	19.71	20.03
03/09/2007	20.25	20.49	20.22	20.46
03/12/2007	20.35	20.5	20.24	20.32
03/13/2007	20.2	20.43	20.01	20.11
03/14/2007	20.09	20.29	19.94	20.27
03/15/2007	20.29	20.34	20.12	20.27
03/16/2007	20.19	20.42	20.06	20.37
03/19/2007	20.48	20.74	20.45	20.56
03/20/2007	20.6	20.77	20.48	20.66
03/21/2007	20.79	21.14	20.62	21.1
03/22/2007	21.13	21.22	20.89	21.1
03/23/2007	21.09	21.19	20.92	21.04
03/26/2007	21	21.23	20.8	21.22
03/27/2007	21.08	21.22	20.8	20.98
03/28/2007	20.98	21.1401	20.85	21
03/29/2007	21.07	21.19	20.72	20.94
03/30/2007	21	21.08	20.88	21.06
04/02/2007	21.1	21.26	20.94	21.23
04/03/2007	21.346	21.49	21.3	21.42
04/04/2007	21.49	21.66	21.38	21.65
04/05/2007	21.68	21.72	21.54	21.68
04/09/2007	21.63	22.06	21.58	22.01
04/10/2007	22.01	22.2	21.89	22.13
04/11/2007	22.08	22.28	21.93	22.21
04/12/2007	22.16	22.83	21.96	22.68
04/13/2007	22.68	22.77	22.35	22.42
04/16/2007	22.34	22.72	22.34	22.68
04/17/2007	22.74	22.94	22.62	22.83
04/18/2007	22.8	22.81	22.5	22.73
04/19/2007	22.51	22.72	22.41	22.59
04/20/2007	22.81	22.94	22.72	22.89
04/23/2007	22.79	22.98	22.62	22.96
04/24/2007	22.97	22.99	22.7	22.79
04/25/2007	22.69	23.08	22.4	22.94
04/26/2007	22.18	22.75	21.95	22.75
04/27/2007	22.71	22.92	22.68	22.86
04/30/2007	22.81	22.868	22.12	22.2
05/01/2007	22.13	22.4	22.02	22.29
05/02/2007	22.35	22.5	22.14	22.48
05/03/2007	22.5	22.52	22.2	22.5
05/04/2007	22.55	22.59	22.31	22.56
05/07/2007	22.27	22.47	22.23	22.42
05/08/2007	22.36	22.43	22.07	22.26
05/09/2007	22.11	22.5	22.03	22.44
05/10/2007	22.31	22.36	21.95	22.09
05/11/2007	22.03	22.23	21.88	22.15
05/14/2007	22.2	22.34	21.66	21.98
05/15/2007	22	22	21.51	21.58
05/16/2007	21.74	21.75	21.22	21.6
05/17/2007	21.54	21.64	21.39	21.55
05/18/2007	21.61	21.75	21.37	21.65
05/21/2007	21.65	22.01	21.56	21.96
05/22/2007	21.74	22.14	21.74	22.07
05/23/2007	22.02	22.24	21.9	21.99
05/24/2007	22.05	22.09	21.14	21.38
05/25/2007	21.41	22.18	21.23	21.68
05/29/2007	21.67	21.92	21.38	21.59
05/30/2007	21.43	22.2	21.37	22.2
05/31/2007	22.13	22.74	22.13	22.71
06/01/2007	22.84	23	22.71	22.9
06/04/2007	24.81	24.9	24.05	24.22
06/05/2007	23.96	24.31	23.88	24.19
06/06/2007	24.03	24.3	23.64	24.18
06/07/2007	24.1	24.18	23.67	23.78
06/08/2007	23.68	23.83	23.47	23.72
06/11/2007	23.68	23.76	23.32	23.56
06/12/2007	23.36	23.67	23.24	23.41
06/13/2007	23.4	23.43	23.1	23.36
06/14/2007	23.37	23.66	23.3	23.54
06/15/2007	23.75	23.81	23.15	23.29
06/18/2007	22.09	22.63	21.78	22.6
06/19/2007	22.58	22.63	22.3	22.59
06/20/2007	22.56	22.71	22.13	22.21
06/21/2007	22.3	22.3	21.79	21.9
06/22/2007	21.85	21.99	21.59	21.9
06/25/2007	21.94	22.17	21.68	21.76
06/26/2007	21.8	22.12	21.69	21.78
06/27/2007	21.6	22.06	21.558	22.02
06/28/2007	21.89	22.13	21.89	21.97
06/29/2007	22.07	22.08	21.73	21.96
07/02/2007	22.03	22.13	21.79	21.97
07/03/2007	22.09	22.1	21.86	21.94
07/05/2007	21.97	22.05	21.7	22
07/06/2007	22.04	22.05	21.85	22.05
07/09/2007	22.01	22.08	21.84	21.99
07/10/2007	21.97	22.07	21.56	21.65
07/11/2007	21.565	21.81	21.56	21.65
07/12/2007	21.6	21.87	21.51	21.65
07/13/2007	21.685	21.83	21.64	21.69
07/16/2007	21.63	22.11	21.62	22.05
07/17/2007	22.09	22.38	22.01	22.29
07/18/2007	22.33	22.56	22.16	22.37
07/19/2007	22.44	22.76	22.38	22.67
07/20/2007	22.75	22.81	22.44	22.53
07/23/2007	22.58	22.69	22.44	22.48
07/24/2007	22.49	22.65	22.15	22.44
07/25/2007	22.32	22.65	22.17	22.43
07/26/2007	21.25	22.99	20.65	21.98
07/27/2007	22.16	22.19	21.55	21.55
07/30/2007	21.65	21.83	21.43	21.67
07/31/2007	21.72	22	21.4	21.4
08/01/2007	21.25	21.48	21.13	21.41
08/02/2007	21.24	21.47	21.11	21.26
08/03/2007	21.3	21.33	20.67	20.74
08/06/2007	20.88	20.91	20.43	20.74
08/07/2007	20.6	20.67	19.93	20.24
08/08/2007	20.38	20.38	19.54	19.97
08/09/2007	19.89	20.8	19.53	19.97
08/10/2007	19.61	20.62	19.53	20.25
08/13/2007	20.41	20.98	20.29	20.83
08/14/2007	20.8	21	20.61	20.61
08/15/2007	20.53	20.95	20.27	20.45
08/16/2007	20	20.4	19.89	20.32
08/17/2007	20.3	20.5	19.8	20.34
08/20/2007	20.22	20.63	20.06	20.56
08/21/2007	20.57	20.9	20.48	20.64
08/22/2007	20.75	21.2	20.7	21.13
08/23/2007	21.18	21.32	20.77	21.23
08/24/2007	21.12	21.49	21.06	21.44
08/27/2007	21.42	21.53	21.2	21.48
08/28/2007	21.33	21.48	20.74	20.81
08/29/2007	20.91	21.39	20.82	21.36
08/30/2007	21.1	21.6	21.09	21.44
08/31/2007	21.75	21.76	21.42	21.72
09/04/2007	21.63	22.14	21.55	21.94
09/05/2007	21.93	22.13	21.76	22.01
09/06/2007	22.11	22.15	21.6	21.86
09/07/2007	21.76	21.95	21.54	21.7
09/10/2007	21.7	21.76	21.27	21.42
09/11/2007	21.33	21.72	21.31	21.64
09/12/2007	21.51	21.84	21.41	21.6
09/13/2007	21.57	21.9	21.35	21.83
09/14/2007	21.62	21.964	21.56	21.9
09/17/2007	21.8	21.99	21.66	21.86
09/18/2007	22	22.31	21.78	22.21
09/19/2007	22.3	22.5	21.73	22.06
09/20/2007	22.1	22.21	21.76	21.9
09/21/2007	21.98	22.17	21.89	21.99
09/24/2007	22	22.05	21.65	21.91
09/25/2007	21.8	22.24	21.8	22.09
09/26/2007	22.17	22.5	22.02	22.25
09/27/2007	22.35	22.37	22.1	22.34
09/28/2007	22.38	22.64	22.01	22.19
10/01/2007	22.1	22.35	22.02	22.25
10/02/2007	22.25	22.45	21.95	22.14
10/03/2007	22.12	22.23	21.88	22.02
10/04/2007	22	22.1	21.8	21.91
10/05/2007	22	22.33	21.79	22.2
10/08/2007	22.08	22.19	21.98	22.15
10/09/2007	22.08	22.15	21.77	21.92
10/10/2007	21.89	22.13	21.75	21.85
10/11/2007	21.88	22.04	21.28	21.42
10/12/2007	21.37	22	21.24	21.85
10/15/2007	21.72	21.77	21.52	21.75
10/16/2007	21.51	21.92	21.51	21.69
10/17/2007	21.66	22.05	21.43	21.84
10/18/2007	21.79	22.25	21.74	22.13
10/19/2007	22.25	22.32	21.56	21.65
10/22/2007	21.63	22.09	21.35	21.85
10/23/2007	21.64	21.93	21.53	21.88
10/24/2007	21.65	21.92	21.28	21.69
10/25/2007	20.62	20.88	19.02	19.32
10/26/2007	19.52	19.84	19.1	19.74
10/29/2007	19.64	19.75	19.46	19.72
10/30/2007	19.57	19.84	19.5	19.54
10/31/2007	19.5	19.67	19.34	19.6
11/01/2007	19.47	19.51	18.91	18.96
11/02/2007	19.19	19.19	18.36	18.5
11/05/2007	18.33	18.4	17.92	18.16
11/06/2007	18.29	18.34	17.8	18.25
11/07/2007	18.03	18.08	17.68	17.6999
11/08/2007	17.68	17.78	16.96	17.37
11/09/2007	17.12	17.325	16.88	17.08
11/12/2007	17.12	17.3	16.88	17.03
11/13/2007	17.01	17.28	16.92	17.2
11/14/2007	17.19	17.36	16.91	16.94
11/15/2007	16.89	17.13	16.73	16.84
11/16/2007	17.02	17.34	16.81	17.14
11/19/2007	17	17.08	16.69	16.69
11/20/2007	16.75	16.96	16.31	16.58
11/21/2007	16.48	16.69	16.3	16.41
11/23/2007	16.43	16.68	16.34	16.63
11/26/2007	16.58	16.76	16.21	16.21
11/27/2007	16.19	16.34	15.96	16.04
11/28/2007	16.16	16.37	16.15	16.28
11/29/2007	16.18	16.55	16.14	16.53
11/30/2007	16.58	16.94	16.5	16.6
12/03/2007	16.31	16.47	16.09	16.29
12/04/2007	16.15	16.29	15.96	16.01
12/05/2007	16.22	16.83	16.09	16.83
12/06/2007	16.79	17.03	16.7	17
12/07/2007	17.02	17.1	16.91	17.01
12/10/2007	16.94	17.26	16.94	17.17
12/11/2007	17.15	17.47	16.95	16.97
12/12/2007	17.27	17.52	17.03	17.43
12/13/2007	17.48	17.74	17.42	17.63
12/14/2007	17.44	17.51	17.04	17.12
12/17/2007	17.03	17.1	16.69	16.71
12/18/2007	16.92	17.04	16.61	16.71
12/19/2007	16.75	16.84	16.515	16.58
12/20/2007	16.67	16.75	16.39	16.65
12/21/2007	16.98	17.26	16.91	17.15
12/24/2007	17.14	17.24	17.06	17.24
12/26/2007	17.14	17.36	17.08	17.28
12/27/2007	17.2	17.24	16.94	17.01
12/28/2007	16.96	17.07	16.92	17.03
12/31/2007	17.02	17.18	16.93	17.01

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2007 Historical Chart

Average

Low

High