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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9558
CLOSE 6.971

Low

LOW 5.36

High

HIGH 8.679
DATEOPENHIGHLOWCLOSE
01/04/20106.016.125.956.12
01/05/20106.126.125.96756.06
01/06/20106.046.26.026.13
01/07/20106.16.296.096.25
01/08/20106.266.36046.226.34
01/11/20106.356.426.36.34
01/12/20106.346.346.166.2
01/13/20106.226.416.26.39
01/14/20106.356.396.256.32
01/15/20106.296.336.166.22
01/19/20106.26.256.136.22
01/20/20106.26.226.096.18
01/21/20106.166.2256.0756.12
01/22/20106.136.145.965.97
01/25/20106.046.075.895.95
01/26/20105.955.985.845.93
01/27/20105.936.035.865.99
01/28/20105.985.985.825.84
01/29/20105.865.795.81
02/01/20105.815.965.795.91
02/02/20105.96.135.876.09
02/03/20106.046.125.9956.08
02/04/20105.956.085.745.77
02/05/20105.785.845.595.73
02/08/20105.725.735.65.6
02/09/20105.615.635.365.45
02/10/20105.475.585.44975.54
02/11/20105.515.695.495.64
02/12/20105.65.675.545.66
02/16/20105.695.785.625.65
02/17/20105.665.785.61195.77
02/18/20105.795.875.735.82
02/19/20105.835.865.765.8
02/22/20105.835.835.68755.7
02/23/20105.675.735.515.66
02/24/20105.715.765.665.76
02/25/20105.675.765.585.74
02/26/20105.725.785.65.7
03/01/20105.75.825.635.76
03/02/20105.766.025.755.95
03/03/20105.956.125.936.01
03/04/20106.086.26.056.18
03/05/20106.26.326.156.22
03/08/20106.226.36.196.25
03/09/20106.266.436.226.3
03/10/20106.276.46.166.4
03/11/20106.356.386.226.36
03/12/20106.366.366.36.36
03/15/20106.336.346.226.32
03/16/20106.326.3756.236.32
03/17/20106.266.516.266.5
03/18/20106.456.686.456.68
03/19/20106.686.926.656.87
03/22/20106.856.856.656.72
03/23/20106.726.786.666.72
03/24/20106.666.7856.626.73
03/25/20106.796.86.66.64
03/26/20106.656.746.576.62
03/29/20106.666.7156.596.68
03/30/20106.76.746.616.65
03/31/20106.616.746.66.67
04/01/20106.566.796.566.77
04/05/20106.777.036.767.03
04/06/20107.037.036.7056.76
04/07/20106.786.8786.786.82
04/08/20106.796.876.746.8
04/09/20106.786.96.76036.84
04/12/20106.857.026.846.9
04/13/20106.896.966.86.89
04/14/20106.937.16.936.99
04/15/20106.977.076.97.01
04/16/20106.987.1956.927.11
04/19/20107.057.236.97.22
04/20/20107.27.257.117.18
04/21/20107.187.216.997.17
04/22/20107.117.357.027.34
04/23/20107.327.387.217.35
04/26/20107.337.437.297.37
04/27/20107.337.457.167.16
04/28/20107.177.237.027.15
04/29/20107.27.667.27.65
04/30/20107.687.687.367.4525
05/03/20107.477.667.467.64
05/04/20107.557.597.187.3
05/05/20107.177.257.037.12
05/06/20107.17.226.56.91
05/07/20106.876.896.536.59
05/10/20106.96.96.666.81
05/11/20106.716.866.676.74
05/12/20106.746.886.716.87
05/13/20106.887.056.826.87
05/14/20106.826.986.76.77
05/17/20106.776.916.616.88
05/18/20106.926.986.666.69
05/19/20106.656.736.536.69
05/20/20106.566.66.326.39
05/21/20106.326.556.156.44
05/24/20106.466.56.356.36
05/25/20106.276.436.16.39
05/26/20106.396.796.326.64
05/27/20106.746.846.626.84
05/28/20106.826.826.686.7
06/01/20106.726.776.496.49
06/02/20106.516.676.56.64
06/03/20106.716.826.66.61
06/04/20106.456.626.336.46
06/07/20106.56.546.196.24
06/08/20106.246.265.976.14
06/09/20106.156.286.016.16
06/10/20105.966.185.966.12
06/11/20106.056.226.026.2
06/14/20106.256.346.196.21
06/15/20106.136.356.066.26
06/16/20106.246.396.216.38
06/17/20106.436.476.316.42
06/18/20106.426.526.426.45
06/21/20106.526.66.46.46
06/22/20106.456.556.36.32
06/23/20106.296.326.156.2
06/24/20106.186.236.076.08
06/25/20106.086.286.026.25
06/28/20106.256.36.166.24
06/29/20106.146.25.915.93
06/30/20105.946.075.765.79
07/01/20105.795.925.695.79
07/02/20105.795.865.755.8
07/06/20105.955.955.585.65
07/07/20105.665.845.615.83
07/08/20105.855.965.7755.94
07/09/20105.916.065.826.05
07/12/20106.026.195.986.15
07/13/20106.26.366.156.32
07/14/20106.36.4456.26.31
07/15/20106.336.46.22256.37
07/16/20106.266.346.096.12
07/19/20106.126.216.066.16
07/20/20106.096.295.966.28
07/21/20106.36.36.086.09
07/22/20106.186.426.116.4
07/23/20106.356.546.326.53
07/26/20106.516.616.4556.6
07/27/20106.636.666.556.62
07/28/20106.66.696.416.45
07/29/20106.646.866.636.71
07/30/20106.687.056.576.96
08/02/20106.997.23256.977.12
08/03/20107.087.156.96.95
08/04/20106.967.086.927.02
08/05/20106.967.086.956.97
08/06/20106.947.016.86.98
08/09/201077.096.947.08
08/10/20106.987.056.846.88
08/11/20106.736.826.446.64
08/12/20106.556.616.3926.4625
08/13/20106.476.516.376.38
08/16/20106.366.546.326.45
08/17/20106.67.016.556.82
08/18/20106.826.966.786.91
08/19/20106.886.966.776.8
08/20/20106.767.16.767.08
08/23/20107.087.096.886.88
08/24/20106.796.856.736.78
08/25/20106.736.936.686.88
08/26/20106.926.996.796.82
08/27/20106.896.986.786.85
08/30/20106.816.936.7756.8
08/31/20106.696.886.696.79
09/01/20106.857.026.857.0125
09/02/20106.997.166.967.09
09/03/20107.187.27.067.18
09/07/20107.137.27.087.13
09/08/20107.177.217.077.19
09/09/20107.257.437.247.34
09/10/20107.347.457.297.4
09/13/20107.447.527.387.45
09/14/20107.467.747.417.69
09/15/20107.677.82967.667.73
09/16/20107.677.737.597.68
09/17/20107.717.797.667.76
09/20/20107.87.927.737.83
09/21/20107.817.837.637.7
09/22/20107.667.757.527.64
09/23/20107.567.787.517.51
09/24/20107.637.757.637.73
09/27/20107.717.87.667.7
09/28/20107.657.717.427.59
09/29/20107.537.637.487.61
09/30/20107.697.777.577.63
10/01/20107.717.717.57.6
10/04/20107.547.647.427.5
10/05/20107.587.767.567.76
10/06/20107.767.797.557.58
10/07/20107.67.687.517.64
10/08/20107.627.667.477.63
10/11/20107.617.77.547.67
10/12/20107.667.817.527.74
10/13/20107.7787.747.97
10/14/20107.948.317.928.17
10/15/20108.198.217.947.97
10/18/20107.957.987.7437.82
10/19/20107.727.8357.597.69
10/20/20107.737.87.647.73
10/21/20107.767.887.697.81
10/22/20107.818.027.747.97
10/25/20108.018.137.998.09
10/26/20108.228.328.118.2
10/27/20108.158.237.988.09
10/28/20108.18.568.18.43
10/29/20108.418.648.388.47
11/01/20108.518.628.398.44
11/02/20108.478.598.448.5
11/03/20108.528.528.3958.45
11/04/20108.58.598.398.46
11/05/20108.488.638.48.61
11/08/20108.68.618.448.53
11/09/20108.528.6798.388.42
11/10/20108.48.528.288.48
11/11/20108.388.58.288.43
11/12/20108.388.468.218.32
11/15/20108.348.418.28.24
11/16/20108.168.258.018.12
11/17/20108.118.228.088.14
11/18/20108.218.448.1958.35
11/19/20108.358.438.38.3225
11/22/20108.278.4258.198.19
11/23/20108.078.188.048.05
11/24/20108.098.3188.17
11/26/20108.128.248.088.09
11/29/20108.048.087.917.97
11/30/20107.887.97.737.86
12/01/20107.958.0457.887.95
12/02/20107.998.37.998.17
12/03/20108.168.228.138.21
12/06/20108.188.268.148.15
12/07/20108.248.358.198.24
12/08/20108.248.328.188.21
12/09/20108.238.418.1458.4
12/10/20108.48.498.38.41
12/13/20108.428.538.318.32
12/14/20108.318.418.28.22
12/15/20108.198.58.198.26
12/16/20108.268.358.28.35
12/17/20108.368.3858.238.28
12/20/20108.38.438.258.3
12/21/20108.338.448.338.38
12/22/20108.48.538.48.42
12/23/20108.48.458.298.29
12/27/20108.278.398.238.31
12/28/20108.328.338.238.26
12/29/20108.258.38.188.25
12/30/20108.228.378.228.29
12/31/20108.268.318.21758.26