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
CDNS: Cadence Design Systems, Inc. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5521
CLOSE 5.5653
Low
LOW 3.03
High
HIGH 8.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 3.63 | 3.9 | 3.53 | 3.84 |
| 01/05/2009 | 3.88 | 4 | 3.68 | 3.98 |
| 01/06/2009 | 4 | 4.19 | 3.93 | 4.17 |
| 01/07/2009 | 4.06 | 4.098 | 3.92 | 4.03 |
| 01/08/2009 | 4 | 4.17 | 3.87 | 4.12 |
| 01/09/2009 | 4.11 | 4.48 | 3.9 | 4.29 |
| 01/12/2009 | 4.43 | 4.45 | 4.02 | 4.12 |
| 01/13/2009 | 4.11 | 4.18 | 4.03 | 4.11 |
| 01/14/2009 | 4.05 | 4.16 | 3.93 | 4.07 |
| 01/15/2009 | 4.14 | 4.2 | 3.76 | 3.94 |
| 01/16/2009 | 4.04 | 4.1196 | 3.75 | 3.99 |
| 01/20/2009 | 3.88 | 3.99 | 3.59 | 3.63 |
| 01/21/2009 | 3.68 | 3.82 | 3.5 | 3.79 |
| 01/22/2009 | 3.68 | 3.69 | 3.51 | 3.53 |
| 01/23/2009 | 3.64 | 3.9 | 3.5 | 3.86 |
| 01/26/2009 | 3.95 | 4.11 | 3.775 | 3.9 |
| 01/27/2009 | 3.9 | 4.1 | 3.81 | 4.06 |
| 01/28/2009 | 4.12 | 4.2 | 3.96 | 4.18 |
| 01/29/2009 | 4.13 | 4.17 | 3.93 | 4.01 |
| 01/30/2009 | 4.04 | 4.12 | 3.7 | 3.78 |
| 02/02/2009 | 3.1 | 3.75 | 3.03 | 3.64 |
| 02/03/2009 | 3.53 | 3.72 | 3.5 | 3.68 |
| 02/04/2009 | 3.66 | 3.77 | 3.52 | 3.65 |
| 02/05/2009 | 3.58 | 4.36 | 3.53 | 4.2 |
| 02/06/2009 | 4.13 | 4.55 | 4.12 | 4.5 |
| 02/09/2009 | 4.35 | 4.6 | 4.3225 | 4.55 |
| 02/10/2009 | 4.49 | 4.64 | 4.2 | 4.26 |
| 02/11/2009 | 4.27 | 4.39 | 4.21 | 4.3 |
| 02/12/2009 | 4.25 | 4.35 | 4.13 | 4.35 |
| 02/13/2009 | 4.34 | 4.39 | 4.17 | 4.23 |
| 02/17/2009 | 4.16 | 4.19 | 4 | 4.01 |
| 02/18/2009 | 4 | 4.01 | 3.8 | 3.86 |
| 02/19/2009 | 3.91 | 4.07 | 3.86 | 3.94 |
| 02/20/2009 | 3.85 | 4.09 | 3.74 | 3.85 |
| 02/23/2009 | 3.85 | 3.94 | 3.75 | 3.79 |
| 02/24/2009 | 3.85 | 3.99 | 3.77 | 3.98 |
| 02/25/2009 | 3.93 | 4.21 | 3.83 | 4.11 |
| 02/26/2009 | 4.14 | 4.4 | 4.12 | 4.25 |
| 02/27/2009 | 4.19 | 4.35 | 4.16 | 4.2 |
| 03/02/2009 | 4.13 | 4.2 | 3.93 | 3.97 |
| 03/03/2009 | 4 | 4 | 3.8 | 3.83 |
| 03/04/2009 | 3.89 | 4.01 | 3.75 | 3.83 |
| 03/05/2009 | 3.78 | 3.88 | 3.62 | 3.73 |
| 03/06/2009 | 3.73 | 3.85 | 3.59 | 3.7 |
| 03/09/2009 | 3.66 | 3.8201 | 3.5675 | 3.6 |
| 03/10/2009 | 3.7 | 3.92 | 3.67 | 3.83 |
| 03/11/2009 | 3.88 | 3.99 | 3.79 | 3.82 |
| 03/12/2009 | 3.85 | 4.2 | 3.8 | 4.12 |
| 03/13/2009 | 4.14 | 4.15 | 4.03 | 4.11 |
| 03/16/2009 | 4.13 | 4.21 | 4.03 | 4.04 |
| 03/17/2009 | 4.05 | 4.23 | 4.01 | 4.23 |
| 03/18/2009 | 4.2 | 4.39 | 4.16 | 4.39 |
| 03/19/2009 | 4.4 | 4.4 | 4.16 | 4.2 |
| 03/20/2009 | 4.16 | 4.18 | 3.9 | 3.93 |
| 03/23/2009 | 4.02 | 4.26 | 3.92 | 4.26 |
| 03/24/2009 | 4.22 | 4.23 | 4.11 | 4.16 |
| 03/25/2009 | 4.01 | 4.26 | 4 | 4.16 |
| 03/26/2009 | 4.21 | 4.5 | 4.21 | 4.5 |
| 03/27/2009 | 4.41 | 4.44 | 4.22 | 4.23 |
| 03/30/2009 | 4.06 | 4.121 | 4 | 4.08 |
| 03/31/2009 | 4.12 | 4.31 | 4.08 | 4.2 |
| 04/01/2009 | 4.11 | 4.27 | 4.05 | 4.25 |
| 04/02/2009 | 4.36 | 4.51 | 4.36 | 4.43 |
| 04/03/2009 | 4.47 | 4.56 | 4.45 | 4.54 |
| 04/06/2009 | 4.47 | 4.5 | 4.4 | 4.48 |
| 04/07/2009 | 4.41 | 4.41 | 4.26 | 4.28 |
| 04/08/2009 | 4.32 | 4.65 | 4.29 | 4.62 |
| 04/09/2009 | 4.67 | 4.88 | 4.66 | 4.87 |
| 04/13/2009 | 4.83 | 4.95 | 4.74 | 4.89 |
| 04/14/2009 | 4.82 | 4.96 | 4.76 | 4.84 |
| 04/15/2009 | 4.82 | 4.86 | 4.67 | 4.85 |
| 04/16/2009 | 4.92 | 4.92 | 4.69 | 4.81 |
| 04/17/2009 | 4.83 | 4.915 | 4.7 | 4.87 |
| 04/20/2009 | 4.74 | 4.78 | 4.585 | 4.59 |
| 04/21/2009 | 4.57 | 4.88 | 4.46 | 4.75 |
| 04/22/2009 | 4.7 | 4.88 | 4.68 | 4.74 |
| 04/23/2009 | 4.76 | 4.84 | 4.54 | 4.65 |
| 04/24/2009 | 4.67 | 4.81 | 4.61 | 4.68 |
| 04/27/2009 | 4.6 | 4.73 | 4.55 | 4.59 |
| 04/28/2009 | 4.54 | 4.65 | 4.48 | 4.61 |
| 04/29/2009 | 4.68 | 4.83 | 4.61 | 4.81 |
| 04/30/2009 | 5.05 | 5.7 | 5.01 | 5.58 |
| 05/01/2009 | 5.56 | 5.7 | 5.2831 | 5.33 |
| 05/04/2009 | 5.4 | 5.68 | 5.34 | 5.67 |
| 05/05/2009 | 5.68 | 5.79 | 5.47 | 5.53 |
| 05/06/2009 | 5.63 | 5.66 | 5.4 | 5.598 |
| 05/07/2009 | 6.25 | 6.25 | 5.68 | 5.88 |
| 05/08/2009 | 6 | 6.04 | 5.8 | 5.87 |
| 05/11/2009 | 6.01 | 6.02 | 5.7 | 5.73 |
| 05/12/2009 | 5.84 | 5.84 | 5.34 | 5.4 |
| 05/13/2009 | 5.35 | 5.38 | 5.11 | 5.18 |
| 05/14/2009 | 5.17 | 5.41 | 5.08 | 5.36 |
| 05/15/2009 | 5.32 | 5.4801 | 5.3 | 5.39 |
| 05/18/2009 | 5.39 | 5.68 | 5.35 | 5.67 |
| 05/19/2009 | 5.6401 | 5.85 | 5.6 | 5.75 |
| 05/20/2009 | 5.8 | 5.96 | 5.73 | 5.75 |
| 05/21/2009 | 5.6 | 5.76 | 5.47 | 5.55 |
| 05/22/2009 | 5.56 | 5.71 | 5.46 | 5.62 |
| 05/26/2009 | 5.56 | 5.8201 | 5.46 | 5.78 |
| 05/27/2009 | 5.74 | 5.99 | 5.72 | 5.78 |
| 05/28/2009 | 5.8 | 6.0025 | 5.75 | 5.99 |
| 05/29/2009 | 5.96 | 6 | 5.55 | 5.65 |
| 06/01/2009 | 5.74 | 5.83 | 5.621 | 5.7 |
| 06/02/2009 | 5.81 | 5.85 | 5.63 | 5.81 |
| 06/03/2009 | 5.8 | 5.82 | 5.67 | 5.79 |
| 06/04/2009 | 5.9 | 6.05 | 5.85 | 6.02 |
| 06/05/2009 | 6.1 | 6.13 | 5.91 | 5.97 |
| 06/08/2009 | 5.92 | 5.96 | 5.66 | 5.81 |
| 06/09/2009 | 5.86 | 5.95 | 5.81 | 5.92 |
| 06/10/2009 | 5.97 | 6 | 5.8 | 5.93 |
| 06/11/2009 | 5.94 | 6.4 | 5.93 | 6.35 |
| 06/12/2009 | 6.38 | 6.38 | 6.13 | 6.31 |
| 06/15/2009 | 6.18 | 6.27 | 5.9 | 6.04 |
| 06/16/2009 | 6.07 | 6.24 | 5.95 | 5.96 |
| 06/17/2009 | 5.98 | 6.1 | 5.92 | 6.05 |
| 06/18/2009 | 6.03 | 6.09 | 5.95 | 6.06 |
| 06/19/2009 | 6.03 | 6.16 | 6 | 6.01 |
| 06/22/2009 | 5.96 | 6.01 | 5.65 | 5.66 |
| 06/23/2009 | 5.69 | 5.8 | 5.61 | 5.67 |
| 06/24/2009 | 5.68 | 5.9 | 5.68 | 5.77 |
| 06/25/2009 | 5.74 | 5.96 | 5.71 | 5.95 |
| 06/26/2009 | 5.91 | 6.05 | 5.82 | 6.01 |
| 06/29/2009 | 6 | 6.13 | 5.86 | 6.09 |
| 06/30/2009 | 6.1 | 6.15 | 5.8075 | 5.9 |
| 07/01/2009 | 5.95 | 6.04 | 5.81 | 5.93 |
| 07/02/2009 | 5.85 | 5.88 | 5.68 | 5.78 |
| 07/06/2009 | 5.68 | 5.69 | 5.53 | 5.62 |
| 07/07/2009 | 5.6 | 5.6 | 5.33 | 5.36 |
| 07/08/2009 | 5.3 | 5.42 | 5.12 | 5.28 |
| 07/09/2009 | 5.3 | 5.5 | 5.28 | 5.37 |
| 07/10/2009 | 5.34 | 5.47 | 5.3 | 5.43 |
| 07/13/2009 | 5.46 | 5.56 | 5.26 | 5.55 |
| 07/14/2009 | 5.53 | 5.61 | 5.44 | 5.53 |
| 07/15/2009 | 5.68 | 5.79 | 5.51 | 5.77 |
| 07/16/2009 | 5.75 | 5.96 | 5.75 | 5.93 |
| 07/17/2009 | 5.94 | 5.95 | 5.82 | 5.92 |
| 07/20/2009 | 5.91 | 6.02 | 5.83 | 5.87 |
| 07/21/2009 | 5.86 | 6 | 5.8301 | 6 |
| 07/22/2009 | 5.98 | 6 | 5.84 | 5.93 |
| 07/23/2009 | 5.9 | 6.2 | 5.86 | 6.14 |
| 07/24/2009 | 6.18 | 6.1805 | 6.029 | 6.17 |
| 07/27/2009 | 6.15 | 6.22 | 6.08 | 6.14 |
| 07/28/2009 | 6.12 | 6.25 | 6.05 | 6.23 |
| 07/29/2009 | 6.18 | 6.24 | 6.08 | 6.23 |
| 07/30/2009 | 6.28 | 6.6 | 6.14 | 6.22 |
| 07/31/2009 | 6.22 | 6.3 | 5.9 | 5.9 |
| 08/03/2009 | 5.86 | 6 | 5.77 | 5.97 |
| 08/04/2009 | 5.9 | 6.03 | 5.9 | 5.95 |
| 08/05/2009 | 5.92 | 5.94 | 5.65 | 5.7 |
| 08/06/2009 | 5.7 | 5.89 | 5.69 | 5.81 |
| 08/07/2009 | 5.89 | 5.95 | 5.84 | 5.9 |
| 08/10/2009 | 5.89 | 5.9 | 5.66 | 5.73 |
| 08/11/2009 | 5.71 | 5.72 | 5.53 | 5.55 |
| 08/12/2009 | 5.54 | 5.9 | 5.532 | 5.78 |
| 08/13/2009 | 5.83 | 5.93 | 5.73 | 5.92 |
| 08/14/2009 | 5.89 | 5.9 | 5.7 | 5.852 |
| 08/17/2009 | 5.71 | 5.77 | 5.6 | 5.69 |
| 08/18/2009 | 5.74 | 5.83 | 5.68 | 5.79 |
| 08/19/2009 | 5.7 | 5.88 | 5.67 | 5.81 |
| 08/20/2009 | 5.78 | 5.95 | 5.75 | 5.87 |
| 08/21/2009 | 5.91 | 6.05 | 5.81 | 6.04 |
| 08/24/2009 | 5.99 | 6.08 | 5.95 | 5.98 |
| 08/25/2009 | 6 | 6.06 | 5.93 | 5.95 |
| 08/26/2009 | 5.9 | 6.04 | 5.87 | 5.94 |
| 08/27/2009 | 5.93 | 6.31 | 5.76 | 6.25 |
| 08/28/2009 | 6.3 | 6.5 | 6.25 | 6.38 |
| 08/31/2009 | 6.24 | 6.35 | 6.13 | 6.27 |
| 09/01/2009 | 6.21 | 6.36 | 6.06 | 6.09 |
| 09/02/2009 | 6.06 | 6.19 | 6.02 | 6.13 |
| 09/03/2009 | 6.15 | 6.24 | 6.04 | 6.15 |
| 09/04/2009 | 6.17 | 6.36 | 6.12 | 6.36 |
| 09/08/2009 | 6.4 | 6.41 | 6.3 | 6.37 |
| 09/09/2009 | 6.39 | 6.55 | 6.315 | 6.51 |
| 09/10/2009 | 6.5 | 6.91 | 6.5 | 6.91 |
| 09/11/2009 | 6.89 | 6.95 | 6.81 | 6.89 |
| 09/14/2009 | 6.8 | 7.11 | 6.76 | 7.09 |
| 09/15/2009 | 7.06 | 7.13 | 7 | 7.07 |
| 09/16/2009 | 7.06 | 7.15 | 6.98 | 7.14 |
| 09/17/2009 | 7.1 | 7.18 | 7 | 7.07 |
| 09/18/2009 | 7.09 | 7.2 | 7.055 | 7.18 |
| 09/21/2009 | 7.07 | 7.25 | 7.01 | 7.23 |
| 09/22/2009 | 7.26 | 7.45 | 7.24 | 7.32 |
| 09/23/2009 | 7.32 | 7.47 | 7.28 | 7.31 |
| 09/24/2009 | 7.35 | 7.39 | 7.13 | 7.2 |
| 09/25/2009 | 7.17 | 7.21 | 7.0399 | 7.18 |
| 09/28/2009 | 7.22 | 7.4 | 7.12 | 7.37 |
| 09/29/2009 | 7.33 | 7.53 | 7.27 | 7.44 |
| 09/30/2009 | 7.43 | 7.55 | 7.18 | 7.34 |
| 10/01/2009 | 7.32 | 7.3475 | 7.06 | 7.1 |
| 10/02/2009 | 6.94 | 7.2 | 6.86 | 6.98 |
| 10/05/2009 | 7.03 | 7.32 | 6.94 | 7.29 |
| 10/06/2009 | 7.38 | 7.64 | 7.25 | 7.59 |
| 10/07/2009 | 7.54 | 7.55 | 7.39 | 7.47 |
| 10/08/2009 | 7.54 | 7.63 | 7.4 | 7.57 |
| 10/09/2009 | 7.53 | 7.72 | 7.51 | 7.7 |
| 10/12/2009 | 7.68 | 7.72 | 7.62 | 7.64 |
| 10/13/2009 | 7.64 | 7.87 | 7.58 | 7.83 |
| 10/14/2009 | 7.91 | 8.18 | 7.9 | 8.08 |
| 10/15/2009 | 8.02 | 8.16 | 7.95 | 8.15 |
| 10/16/2009 | 8.09 | 8.13 | 7.91 | 8.04 |
| 10/19/2009 | 8.08 | 8.15 | 7.91 | 8.02 |
| 10/20/2009 | 8.08 | 8.08 | 7.73 | 7.77 |
| 10/21/2009 | 7.73 | 8.06 | 7.73 | 7.87 |
| 10/22/2009 | 7.89 | 7.93 | 7.68 | 7.8 |
| 10/23/2009 | 7.81 | 7.8999 | 7.58 | 7.62 |
| 10/26/2009 | 7.62 | 7.86 | 7.56 | 7.6 |
| 10/27/2009 | 7.65 | 7.85 | 7.35 | 7.35 |
| 10/28/2009 | 7.29 | 7.37 | 7 | 7.03 |
| 10/29/2009 | 7.1 | 7.1 | 5.86 | 6.35 |
| 10/30/2009 | 6.42 | 6.46 | 6.05 | 6.11 |
| 11/02/2009 | 6.13 | 6.26 | 5.9301 | 6.02 |
| 11/03/2009 | 5.94 | 6.16 | 5.78 | 5.86 |
| 11/04/2009 | 5.91 | 5.95 | 5.78 | 5.85 |
| 11/05/2009 | 5.91 | 6.035 | 5.8605 | 6 |
| 11/06/2009 | 5.97 | 6.05 | 5.95 | 6.02 |
| 11/09/2009 | 6.05 | 6.12 | 5.795 | 5.9 |
| 11/10/2009 | 5.87 | 5.95 | 5.69 | 5.9 |
| 11/11/2009 | 5.96 | 5.98 | 5.76 | 5.81 |
| 11/12/2009 | 5.79 | 5.84 | 5.6 | 5.64 |
| 11/13/2009 | 5.68 | 5.79 | 5.64 | 5.72 |
| 11/16/2009 | 5.79 | 5.83 | 5.64 | 5.76 |
| 11/17/2009 | 5.7 | 6.22 | 5.7 | 6.19 |
| 11/18/2009 | 6.19 | 6.27 | 6.1 | 6.15 |
| 11/19/2009 | 6.12 | 6.142 | 6 | 6.02 |
| 11/20/2009 | 5.94 | 6.145 | 5.81 | 6.09 |
| 11/23/2009 | 6.16 | 6.31 | 6.09 | 6.11 |
| 11/24/2009 | 6.09 | 6.24 | 5.9701 | 6.17 |
| 11/25/2009 | 6.21 | 6.35 | 6.21 | 6.27 |
| 11/27/2009 | 6.15 | 6.22 | 5.95 | 6.16 |
| 11/30/2009 | 6.15 | 6.15 | 5.95 | 6 |
| 12/01/2009 | 6.04 | 6.25 | 6 | 6.23 |
| 12/02/2009 | 6.24 | 6.34 | 6.19 | 6.29 |
| 12/03/2009 | 6.3 | 6.38 | 6.19 | 6.19 |
| 12/04/2009 | 6.28 | 6.4 | 6.19 | 6.33 |
| 12/07/2009 | 6.33 | 6.37 | 6.22 | 6.27 |
| 12/08/2009 | 6.2 | 6.2 | 6.06 | 6.12 |
| 12/09/2009 | 6.05 | 6.1 | 5.87 | 6.01 |
| 12/10/2009 | 6.03 | 6.12 | 5.99 | 6.09 |
| 12/11/2009 | 5.89 | 6.01 | 5.7208 | 5.97 |
| 12/14/2009 | 5.99 | 6.01 | 5.855 | 5.95 |
| 12/15/2009 | 5.88 | 5.98 | 5.7 | 5.76 |
| 12/16/2009 | 5.76 | 5.92 | 5.72 | 5.91 |
| 12/17/2009 | 5.89 | 5.94 | 5.74 | 5.75 |
| 12/18/2009 | 5.77 | 5.89 | 5.7 | 5.88 |
| 12/21/2009 | 5.91 | 5.95 | 5.8 | 5.83 |
| 12/22/2009 | 6 | 6 | 5.8 | 5.86 |
| 12/23/2009 | 5.86 | 5.88 | 5.8 | 5.85 |
| 12/24/2009 | 5.87 | 6.02 | 5.83 | 6.02 |
| 12/28/2009 | 6.04 | 6.05 | 5.995 | 6.03 |
| 12/29/2009 | 6.06 | 6.07 | 5.96 | 6.05 |
| 12/30/2009 | 6.01 | 6.08 | 6 | 6.04 |
| 12/31/2009 | 6.03 | 6.08 | 5.99 | 5.99 |