CDNS: Cadence Design Systems, Inc. Historical Data

2012 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 11.905

CLOSE 11.9164

Low

LOW 9.73

High

HIGH 13.79

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	10.5901	10.73	10.32	10.34
01/04/2012	10.3	10.32	10.05	10.06
01/05/2012	10.08	10.4	9.9	10.37
01/06/2012	10.35	10.35	10.18	10.19
01/09/2012	10.2	10.23	10	10.05
01/10/2012	10.13	10.24	10.09	10.15
01/11/2012	10.5599	10.5599	10.05	10.22
01/12/2012	10.23	10.273	10.06	10.17
01/13/2012	10.08	10.08	9.835	9.92
01/17/2012	9.99	10.04	9.92	9.96
01/18/2012	9.98	10.37	9.9	10.37
01/19/2012	10.71	10.78	10.39	10.76
01/20/2012	10.76	10.8	10.57	10.62
01/23/2012	10.6	10.74	10.45	10.53
01/24/2012	10.45	10.75	10.45	10.73
01/25/2012	10.72	10.75	10.51	10.69
01/26/2012	10.75	10.79	10.55	10.7
01/27/2012	10.66	10.85	10.63	10.67
01/30/2012	10.55	10.69	10.48	10.55
01/31/2012	10.63	10.66	10.46	10.56
02/01/2012	10.65	10.85	10.5	10.8
02/02/2012	11.21	11.84	11.2	11.64
02/03/2012	11.74	11.84	11.63	11.73
02/06/2012	11.6	11.75	11.5908	11.62
02/07/2012	11.61	11.77	11.55	11.74
02/08/2012	11.77	11.79	11.635	11.76
02/09/2012	11.78	12	11.69	12
02/10/2012	11.82	11.9	11.7099	11.77
02/13/2012	11.93	11.99	11.64	11.7
02/14/2012	11.67	11.83	11.58	11.825
02/15/2012	11.86	11.94	11.76	11.94
02/16/2012	11.96	12.06	11.84	12.03
02/17/2012	12.06	12.07	11.83	11.94
02/21/2012	11.96	12.11	11.89	11.98
02/22/2012	11.98	12.09	11.76	11.8
02/23/2012	11.78	11.96	11.62	11.9
02/24/2012	11.91	11.98	11.79	11.81
02/27/2012	11.76	11.9	11.6	11.82
02/28/2012	11.87	11.94	11.65	11.75
02/29/2012	11.76	11.89	11.66	11.77
03/01/2012	11.85	11.97	11.71	11.92
03/02/2012	11.91	11.95	11.59	11.63
03/05/2012	11.63	11.6496	11.37	11.51
03/06/2012	11.37	11.57	11.24	11.32
03/07/2012	11.36	11.52	11.32	11.5
03/08/2012	11.59	12	11.57	11.96
03/09/2012	11.95	12.25	11.94	12.01
03/12/2012	11.99	12.06	11.88	11.95
03/13/2012	12	12.29	11.99	12.28
03/14/2012	12.25	12.27	12.04	12.15
03/15/2012	12.15	12.41	12.07	12.4
03/16/2012	12.44	12.44	12.23	12.33
03/19/2012	12.34	12.6	12.2819	12.42
03/20/2012	12.31	12.36	12.05	12.19
03/21/2012	12.19	12.29	12.1	12.18
03/22/2012	12.09	12.165	12.01	12.12
03/23/2012	12.13	12.15	11.87	12.02
03/26/2012	12.11	12.185	12	12.125
03/27/2012	12.1	12.22	12.05	12.14
03/28/2012	12.14	12.2214	11.915	12.09
03/29/2012	12.01	12.05	11.81	11.89
03/30/2012	11.98	12	11.81	11.84
04/02/2012	11.83	11.92	11.69	11.89
04/03/2012	11.89	11.96	11.75	11.89
04/04/2012	11.79	11.85	11.72	11.76
04/05/2012	11.71	11.81	11.68	11.79
04/09/2012	11.64	11.64	11.41	11.57
04/10/2012	11.54	11.6	11.2	11.24
04/11/2012	11.34	11.51	11.31	11.38
04/12/2012	11.38	11.64	11.35	11.6
04/13/2012	11.53	11.64	11.46	11.51
04/16/2012	11.66	11.74	11.46	11.49
04/17/2012	11.6	11.83	11.57	11.78
04/18/2012	11.7	11.79	11.67	11.745
04/19/2012	11.7	11.9	11.43	11.56
04/20/2012	11.58	11.66	11.5	11.52
04/23/2012	11.4	11.4	11.17	11.35
04/24/2012	11.39	11.39	11.23	11.28
04/25/2012	11.42	11.7	11.33	11.67
04/26/2012	12.15	12.16	11.77	11.88
04/27/2012	11.87	11.905	11.69	11.86
04/30/2012	11.84	11.86	11.62	11.67
05/01/2012	11.63	11.87	11.61	11.68
05/02/2012	11.59	11.69	11.475	11.61
05/03/2012	11.64	11.69	11.395	11.46
05/04/2012	11.33	11.68	11.19	11.2
05/07/2012	11.14	11.2	11.05	11.08
05/08/2012	10.99	11.15	10.82	11.15
05/09/2012	11.04	11.2	10.97	11.13
05/10/2012	11.18	11.22	10.84	10.87
05/11/2012	10.84	11.05	10.81	10.91
05/14/2012	10.83	10.9	10.7	10.8
05/15/2012	10.78	11.01	10.74	10.79
05/16/2012	10.84	10.865	10.46	10.46
05/17/2012	10.45	10.54	10.09	10.11
05/18/2012	10.12	10.15	9.9	9.91
05/21/2012	9.97	10.31	9.83	10.24
05/22/2012	10.26	10.41	10.12	10.17
05/23/2012	10.09	10.37	10.02	10.33
05/24/2012	10.38	10.53	10.31	10.41
05/25/2012	10.4	10.465	10.25	10.29
05/29/2012	10.41	10.53	10.35	10.51
05/30/2012	10.41	10.44	10.2	10.25
05/31/2012	10.24	10.288	10.04	10.2
06/01/2012	9.95	10.075	9.77	9.79
06/04/2012	9.84	9.9	9.73	9.86
06/05/2012	9.8	10.16	9.74	10.09
06/06/2012	10.2	10.57	10.15	10.54
06/07/2012	10.61	10.69	10.45	10.47
06/08/2012	10.48	10.55	10.35	10.54
06/11/2012	10.64	10.69	10.39	10.405
06/12/2012	10.44	10.51	10.26	10.48
06/13/2012	10.43	10.545	10.26	10.325
06/14/2012	10.35	10.57	10.26	10.5
06/15/2012	10.5	10.86	10.46	10.83
06/18/2012	10.73	10.82	10.55	10.79
06/19/2012	10.86	11.01	10.82	10.91
06/20/2012	10.88	10.925	10.74	10.79
06/21/2012	10.82	10.84	10.515	10.535
06/22/2012	10.6	10.7	10.5	10.68
06/25/2012	10.5	10.56	10.32	10.41
06/26/2012	10.4	10.63	10.39	10.565
06/27/2012	10.56	10.65	10.45	10.5
06/28/2012	10.4	10.5	10.27	10.49
06/29/2012	10.69	11	10.69	10.99
07/02/2012	11.08	11.34	10.96	11.225
07/03/2012	11.25	11.605	11.2	11.52
07/05/2012	11.45	11.74	11.45	11.71
07/06/2012	11.58	11.63	11.32	11.42
07/09/2012	11.38	11.49	11.13	11.18
07/10/2012	11.3	11.39	10.96	11.015
07/11/2012	11.05	11.23	10.89	11.04
07/12/2012	10.97	11.09	10.83	10.86
07/13/2012	10.9	11.06	10.84	11.05
07/16/2012	10.99	11.31	10.89	11.17
07/17/2012	11.2	11.36	11.09	11.23
07/18/2012	11.25	11.58	11.2204	11.5
07/19/2012	11.59	11.76	11.57	11.71
07/20/2012	11.65	11.725	11.55	11.565
07/23/2012	11.34	11.52	11.21	11.47
07/24/2012	11.47	11.5	11.15	11.225
07/25/2012	11.31	11.54	11.14	11.42
07/26/2012	11.76	12.13	11.51	12.015
07/27/2012	11.74	12.43	11.74	12.39
07/30/2012	12.15	12.29	12.12	12.24
07/31/2012	12.15	12.39	12.15	12.22
08/01/2012	12.24	12.34	12.11	12.21
08/02/2012	12.12	12.27	12.02	12.24
08/03/2012	12.4	12.49	12.31	12.43
08/06/2012	12.43	12.5	12.36	12.39
08/07/2012	12.42	12.5	12.35	12.39
08/08/2012	12.37	12.49	12.3	12.44
08/09/2012	12.44	12.66	12.43	12.58
08/10/2012	12.55	12.65	12.46	12.56
08/13/2012	12.47	12.64	12.45	12.53
08/14/2012	12.56	12.645	12.325	12.38
08/15/2012	12.3	12.58	12.29	12.54
08/16/2012	12.51	12.71	12.46	12.65
08/17/2012	12.64	12.8	12.6	12.78
08/20/2012	12.69	12.81	12.56	12.76
08/21/2012	12.75	13	12.61	12.84
08/22/2012	12.77	12.92	12.68	12.87
08/23/2012	12.85	13.05	12.81	12.895
08/24/2012	12.88	12.895	12.71	12.73
08/27/2012	12.84	12.84	12.68	12.77
08/28/2012	12.76	13.1	12.71	13.07
08/29/2012	13.03	13.0913	12.915	13.02
08/30/2012	12.92	13	12.83	12.84
08/31/2012	12.95	13.22	12.83	13.2
09/04/2012	13.16	13.41	13.1	13.39
09/05/2012	13.35	13.49	13.31	13.42
09/06/2012	13.48	13.54	13.45	13.48
09/07/2012	13.45	13.56	13.34	13.54
09/10/2012	13.59	13.69	13.48	13.65
09/11/2012	13.62	13.64	13.475	13.49
09/12/2012	13.49	13.65	13.49	13.61
09/13/2012	13.57	13.79	13.53	13.61
09/14/2012	13.6	13.72	13.4	13.54
09/17/2012	13.56	13.58	13.43	13.49
09/18/2012	13.43	13.46	13.33	13.395
09/19/2012	13.32	13.48	13.2901	13.43
09/20/2012	13.35	13.39	13.21	13.33
09/21/2012	13.44	13.56	13.32	13.32
09/24/2012	13.27	13.29	13.1	13.13
09/25/2012	13.14	13.2	12.78	12.855
09/26/2012	12.85	12.96	12.54	12.8
09/27/2012	12.88	12.93	12.73	12.9
09/28/2012	12.87	12.99	12.74	12.865
10/01/2012	12.86	12.89	12.47	12.675
10/02/2012	12.71	12.84	12.61	12.795
10/03/2012	12.86	13.025	12.77	12.89
10/04/2012	12.91	13.02	12.85	13
10/05/2012	13.08	13.15	12.79	12.84
10/08/2012	12.76	12.9	12.66	12.67
10/09/2012	12.68	12.68	12.38	12.58
10/10/2012	12.57	12.7	12.41	12.49
10/11/2012	12.55	12.66	12.44	12.6
10/12/2012	12.55	12.62	12.37	12.51
10/15/2012	12.49	12.68	12.45	12.56
10/16/2012	12.67	13.0025	12.65	12.97
10/17/2012	12.92	12.97	12.82	12.82
10/18/2012	12.82	12.87	12.66	12.715
10/19/2012	12.68	12.75	12.51	12.61
10/22/2012	12.57	12.63	12.32	12.39
10/23/2012	12.26	12.48	12.08	12.42
10/24/2012	12.49	12.87	12.38	12.71
10/25/2012	12.81	12.91	11.61	12.73
10/26/2012	12.39	12.87	12.39	12.8
10/31/2012	12.79	12.8	12.59	12.65
11/01/2012	12.77	13.1	12.4924	13.095
11/02/2012	13.11	13.128	12.92	12.9901
11/05/2012	12.9	12.96	12.72	12.83
11/06/2012	12.93	13.22	12.91	13.1
11/07/2012	12.98	13.05	12.72	12.77
11/08/2012	12.75	12.87	12.57	12.62
11/09/2012	12.6	12.78	12.53	12.61
11/12/2012	12.68	12.75	12.5	12.53
11/13/2012	12.48	12.69	12.44	12.56
11/14/2012	12.62	12.675	12.38	12.425
11/15/2012	12.4	12.6298	12.22	12.26
11/16/2012	12.3	12.4899	12.15	12.41
11/19/2012	12.56	12.73	12.491	12.665
11/20/2012	12.66	12.73	12.55	12.65
11/21/2012	12.71	12.97	12.6405	12.9
11/23/2012	12.9	13.06	12.86	13
11/26/2012	12.96	12.97	12.78	12.95
11/27/2012	12.9	12.96	12.69	12.79
11/28/2012	12.71	12.98	12.54	12.97
11/29/2012	12.98	13.03	12.87	12.9
11/30/2012	12.88	12.92	12.61	12.75
12/03/2012	12.8	12.84	12.61	12.6997
12/04/2012	12.71	12.77	12.52	12.74
12/05/2012	12.83	12.84	12.55	12.8
12/06/2012	12.77	12.91	12.72	12.88
12/07/2012	12.91	13.01	12.755	12.955
12/10/2012	12.93	13.115	12.9015	13.09
12/11/2012	13.14	13.28	13.09	13.14
12/12/2012	13.2	13.25	13.03	13.09
12/13/2012	13.07	13.17	12.86	13.01
12/14/2012	12.96	13.19	12.96	13.18
12/17/2012	13.2	13.46	13.1715	13.345
12/18/2012	13.39	13.46	13.28	13.41
12/19/2012	13.39	13.47	13.34	13.36
12/20/2012	13.4	13.545	13.37	13.5
12/21/2012	13.24	13.47	13.13	13.47
12/24/2012	13.47	13.6	13.34	13.57
12/26/2012	13.58	13.6	13.25	13.35
12/27/2012	13.38	13.52	13.31	13.43
12/28/2012	13.35	13.61	13.33	13.44
12/31/2012	13.38	13.54	13.37	13.51

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2012 Historical Chart

Average

Low

High