CDNS: Cadence Design Systems, Inc. Historical Data

2008 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 8.8477

CLOSE 8.8307

Low

LOW 2.42

High

HIGH 17.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	16.93	17.04	16.76	16.8
01/03/2008	16.96	17.08	16.75	16.79
01/04/2008	16.64	16.68	16.1	16.23
01/07/2008	16.25	16.38	15.94	16.03
01/08/2008	16.04	16.13	15.45	15.45
01/09/2008	15.44	15.71	15.12	15.38
01/10/2008	15.22	15.55	15.08	15.35
01/11/2008	15.14	15.29	14.92	14.96
01/14/2008	15.03	15.31	14.99	15.22
01/15/2008	15.07	15.09	14.66	14.66
01/16/2008	14.71	15.42	14.68	15.23
01/17/2008	15.15	15.26	14.8	14.82
01/18/2008	15.21	15.4	14.5	14.89
01/22/2008	14.41	14.6	14.23	14.24
01/23/2008	13.64	14.47	13.51	14.46
01/24/2008	14.73	14.96	14.3	14.9
01/25/2008	15.15	15.15	14.63	14.64
01/28/2008	14.7	14.76	14.43	14.64
01/29/2008	14.77	14.94	14.47	14.93
01/30/2008	14.92	15.33	14.69	15.16
01/31/2008	10.94	11.19	9.89	10.15
02/01/2008	10.13	10.64	10.11	10.61
02/04/2008	10.62	11.03	10.62	10.93
02/05/2008	10.63	10.97	10.6	10.89
02/06/2008	10.95	11.26	10.52	10.52
02/07/2008	10.33	10.9	10.27	10.69
02/08/2008	10.69	10.79	10.49	10.66
02/11/2008	10.67	10.77	10.51	10.7
02/12/2008	10.8	10.94	10.7	10.82
02/13/2008	10.93	11.49	10.91	11.43
02/14/2008	11.43	11.45	10.94	10.94
02/15/2008	10.86	10.955	10.77	10.93
02/19/2008	11.26	11.33	10.83	10.88
02/20/2008	10.85	10.89	10.74	10.86
02/21/2008	11.11	11.55	11.11	11.25
02/22/2008	11.29	11.32	10.77	10.99
02/25/2008	10.97	11.12	10.825	11.04
02/26/2008	11.09	11.33	10.98	11.11
02/27/2008	11.11	11.31	11.01	11.19
02/28/2008	11.06	11.15	10.98	10.99
02/29/2008	10.77	10.85	10.62	10.62
03/03/2008	10.7	11.2	10.62	11.09
03/04/2008	11.04	11.06	10.74	11.05
03/05/2008	11.1	11.16	10.99	11.15
03/06/2008	11.11	11.14	10.67	10.67
03/07/2008	10.65	11.01	10.64	10.77
03/10/2008	10.8	10.87	10.69	10.7
03/11/2008	10.85	10.99	10.55	10.91
03/12/2008	10.98	11.2873	10.87	11.07
03/13/2008	10.99	11.25	10.83	11.19
03/14/2008	11.26	11.26	10.83	11.02
03/17/2008	10.79	10.86	10.48	10.51
03/18/2008	10.7	10.8715	10.51	10.87
03/19/2008	10.97	11.16	10.78	10.78
03/20/2008	10.79	11	10.61	10.96
03/24/2008	10.98	11.4	10.98	11.37
03/25/2008	11.4	11.49	11.25	11.41
03/26/2008	11.33	11.42	11.13	11.25
03/27/2008	11.16	11.24	10.65	10.68
03/28/2008	10.74	10.85	10.59	10.66
03/31/2008	10.75	10.8	10.56	10.68
04/01/2008	10.83	10.99	10.74	10.93
04/02/2008	10.96	11.18	10.94	11.1
04/03/2008	11.03	11.37	11.03	11.31
04/04/2008	11.35	11.37	11.21	11.28
04/07/2008	11.31	11.41	11.14	11.19
04/08/2008	11.11	11.27	11.07	11.15
04/09/2008	11.13	11.22	10.96	11.07
04/10/2008	11.1	11.25	10.95	11.23
04/11/2008	11.11	11.19	10.79	10.83
04/14/2008	10.84	11	10.75	10.8
04/15/2008	10.78	10.88	10.64	10.72
04/16/2008	10.83	11.13	10.79	11.11
04/17/2008	11.11	11.18	10.94	11.02
04/18/2008	11.24	11.35	11.06	11.21
04/21/2008	11.13	11.18	11.03	11.17
04/22/2008	11.15	11.15	10.91	10.93
04/23/2008	10.95	11.44	10.93	11.24
04/24/2008	11.14	11.47	11.14	11.39
04/25/2008	11.41	11.52	11.32	11.44
04/28/2008	11.45	11.56	11.33	11.34
04/29/2008	11.24	11.48	11	11.17
04/30/2008	11.24	11.28	10.98	11.13
05/01/2008	11.22	11.48	11.07	11.41
05/02/2008	11.46	11.5	11.14	11.22
05/05/2008	11.17	11.23	10.97	11
05/06/2008	11.02	11.17	10.94	11.06
05/07/2008	11.08	11.08	10.77	10.78
05/08/2008	10.93	11.04	10.69	10.96
05/09/2008	10.87	11.07	10.82	10.97
05/12/2008	11.05	11.145	10.85	11
05/13/2008	11	11.01	10.75	10.91
05/14/2008	10.97	11.25	10.92	11.12
05/15/2008	11.08	11.26	11.08	11.25
05/16/2008	11.33	11.39	11.12	11.19
05/19/2008	11.23	11.3	11.1	11.12
05/20/2008	11.21	11.23	11.07	11.14
05/21/2008	11.1	11.2	11.06	11.1
05/22/2008	11.11	11.31	11.09	11.27
05/23/2008	11.27	11.27	11.08	11.17
05/27/2008	11.17	11.34	11.1	11.21
05/28/2008	11.2	11.34	11.11	11.26
05/29/2008	11.29	11.73	11.23	11.67
05/30/2008	11.62	11.73	11.47	11.62
06/02/2008	11.55	11.69	11.2	11.29
06/03/2008	11.32	11.45	11.18	11.23
06/04/2008	11.21	11.69	11.21	11.51
06/05/2008	11.55	11.66	11.34	11.66
06/06/2008	11.58	11.65	11.335	11.42
06/09/2008	11.42	11.53	11.19	11.42
06/10/2008	11.3	11.4	11.25	11.29
06/11/2008	11.26	11.33	11.19	11.25
06/12/2008	11.25	11.5799	11.25	11.43
06/13/2008	11.53	11.56	11.37	11.52
06/16/2008	11.42	11.72	11.35	11.59
06/17/2008	11.3	11.41	10.79	10.84
06/18/2008	10.84	10.97	10.75	10.82
06/19/2008	10.78	10.95	10.75	10.94
06/20/2008	10.83	10.92	10.74	10.81
06/23/2008	10.84	10.9	10.62	10.64
06/24/2008	10.55	10.79	10.47	10.65
06/25/2008	10.65	10.91	10.58	10.79
06/26/2008	10.62	10.77	10.51	10.54
06/27/2008	10.59	10.6	10.02	10.14
06/30/2008	10.09	10.28	10.04	10.1
07/01/2008	10.04	10.14	9.72	10.13
07/02/2008	9.96	10.17	9.8	9.8
07/03/2008	9.89	9.99	9.7	9.71
07/07/2008	9.73	9.89	9.56	9.72
07/08/2008	9.77	9.86	9.59	9.83
07/09/2008	9.78	10	9.63	9.64
07/10/2008	9.69	9.96	9.63	9.84
07/11/2008	9.77	9.83	9.42	9.8
07/14/2008	9.8	9.84	9.46	9.59
07/15/2008	9.57	10.18	9.42	9.98
07/16/2008	9.84	10.18	9.69	10.13
07/17/2008	10.24	10.6	10.17	10.56
07/18/2008	10.42	10.64	10.3	10.31
07/21/2008	10.21	10.32	9.83	9.83
07/22/2008	9.94	10.19	9.79	10.14
07/23/2008	10.16	10.36	10.01	10.27
07/24/2008	7.26	7.37	6.9	7.11
07/25/2008	7.12	7.365	7.05	7.35
07/28/2008	7.35	7.44	7.31	7.4
07/29/2008	7.41	7.52	7.3	7.34
07/30/2008	7.32	7.39	7.02	7.15
07/31/2008	7.14	7.5	7.09	7.39
08/01/2008	7.13	7.21	7.08	7.11
08/04/2008	7.12	7.16	7.05	7.13
08/05/2008	7.2	7.23	6.95	7.02
08/06/2008	7.05	7.13	6.95	7.03
08/07/2008	7.09	7.175	6.99	7
08/08/2008	7.02	7.16	6.98	7.14
08/11/2008	7.08	7.27	7.08	7.24
08/12/2008	7.24	7.33	7.13	7.17
08/13/2008	7.19	7.32	7.14	7.16
08/14/2008	7.16	7.22	7.13	7.16
08/15/2008	7.21	8.35	7.12	7.64
08/18/2008	7.98	8.08	7.7	7.74
08/19/2008	7.61	7.75	7.5	7.53
08/20/2008	7.63	7.7	7.43	7.66
08/21/2008	7.55	7.88	7.5	7.79
08/22/2008	7.73	8.04	7.72	7.98
08/25/2008	7.85	8.04	7.84	7.99
08/26/2008	7.96	7.96	7.715	7.82
08/27/2008	7.92	8.13	7.84	8.11
08/28/2008	8.17	8.34	8.09	8.18
08/29/2008	8.11	8.17	7.98	7.99
09/02/2008	8.14	8.27	7.97	7.97
09/03/2008	7.96	8.17	7.82	7.83
09/04/2008	7.83	7.9	7.65	7.8
09/05/2008	7.72	8.05	7.6901	7.97
09/08/2008	7.8	8.28	7.8	8.24
09/09/2008	8.2	8.48	7.93	7.93
09/10/2008	8.03	8.04	7.75	7.97
09/11/2008	7.97	7.97	7.64	7.75
09/12/2008	7.62	7.85	7.4418	7.81
09/15/2008	7.58	7.89	7.455	7.6
09/16/2008	7.49	7.75	7.31	7.65
09/17/2008	7.52	7.63	7.15	7.17
09/18/2008	7.4	7.4	6.8405	7.26
09/19/2008	7.43	7.56	7.25	7.44
09/22/2008	7.46	7.68	7.17	7.26
09/23/2008	7.31	7.39	7.06	7.11
09/24/2008	7.08	7.34	7.045	7.09
09/25/2008	7.18	7.28	6.77	6.85
09/26/2008	6.78	6.87	6.74	6.8
09/29/2008	6.73	6.87	6.1098	6.2
09/30/2008	6.17	6.81	6.17	6.76
10/01/2008	6.67	6.93	6.59	6.69
10/02/2008	6.68	6.69	6.31	6.33
10/03/2008	6.47	6.64	6.21	6.22
10/06/2008	6.2	6.38	5.34	5.66
10/07/2008	5.84	5.84	5.16	5.16
10/08/2008	5.34	5.66	5.14	5.32
10/09/2008	5.51	5.51	4.89	4.98
10/10/2008	4.78	5.55	4	4.74
10/13/2008	5.07	5.16	4.53	5.16
10/14/2008	5.16	5.5	5.15	5.3
10/15/2008	4.82	5.08	4.49	4.5
10/16/2008	4.48	4.61	4.07	4.3
10/17/2008	4.18	5.64	4.05	4.51
10/20/2008	4.82	4.86	4.48	4.78
10/21/2008	4.67	4.83	4.45	4.54
10/22/2008	4.55	4.65	4.13	4.32
10/23/2008	3.63	3.63	2.42	3.22
10/24/2008	2.88	3.06	2.76	2.9
10/27/2008	2.86	3.18	2.7	3.05
10/28/2008	3.13	3.54	2.76	3.49
10/29/2008	3.47	3.49	3.1	3.31
10/30/2008	3.38	4.07	3.34	4.06
10/31/2008	4	4.17	3.93	4.07
11/03/2008	4.07	4.52	3.99	4.39
11/04/2008	4.5	4.97	4.45	4.95
11/05/2008	4.9	5.05	4.34	4.34
11/06/2008	4.45	4.49	3.96	3.98
11/07/2008	4.05	4.09	3.78	4.02
11/10/2008	4.3	4.34	3.88	3.94
11/11/2008	3.9	3.99	3.74	3.92
11/12/2008	3.84	3.93	3.56	3.59
11/13/2008	3.6	3.98	3.3	3.95
11/14/2008	3.88	4.04	3.62	3.93
11/17/2008	3.84	3.88	3.61	3.63
11/18/2008	3.59	3.8	3.54	3.77
11/19/2008	3.78	3.84	3.39	3.39
11/20/2008	3.4	3.5	3.11	3.16
11/21/2008	3.24	3.28	2.92	3.12
11/24/2008	3.2	3.85	3.2	3.84
11/25/2008	3.57	3.84	3.36	3.38
11/26/2008	3.35	3.82	3.35	3.81
11/28/2008	3.8	3.92	3.31	3.86
12/01/2008	3.83	3.83	3.31	3.31
12/02/2008	3.34	3.79	3.31	3.67
12/03/2008	3.57	3.85	3.5	3.82
12/04/2008	3.68	3.76	3.47	3.54
12/05/2008	3.5	3.9	3.43	3.9
12/08/2008	3.98	4.06	3.84	4.01
12/09/2008	3.93	4.26	3.8	3.93
12/10/2008	4	4.16	3.87	3.93
12/11/2008	3.94	3.98	2.712	3.04
12/12/2008	2.95	2.95	2.68	2.73
12/15/2008	2.75	2.84	2.55	2.61
12/16/2008	2.65	3.12	2.59	3.11
12/17/2008	3.23	3.44	3.15	3.26
12/18/2008	3.1301	3.37	3.11	3.18
12/19/2008	3.33	3.37	3.15	3.29
12/22/2008	3.3	3.32	3.13	3.29
12/23/2008	3.3	3.32	3.12	3.22
12/24/2008	3.21	3.25	3.16	3.23
12/26/2008	3.25	3.3	3.22	3.26
12/29/2008	3.28	3.2925	3.25	3.28
12/30/2008	3.3	3.47	3.25	3.4
12/31/2008	3.36	3.7	3.36	3.66

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2008 Historical Chart

Average

Low

High