CDNS: Cadence Design Systems, Inc. Historical Data

2013 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 13.9674

CLOSE 13.9608

Low

LOW 12.33

High

HIGH 15.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	13.74	14	13.66	14
01/03/2013	14	14	13.56	13.6302
01/04/2013	13.73	13.73	13.35	13.4301
01/07/2013	13.44	13.47	13.33	13.41
01/08/2013	13.47	13.73	13.45	13.68
01/09/2013	13.69	13.94	13.63	13.78
01/10/2013	13.87	13.95	13.76	13.84
01/11/2013	13.86	13.985	13.8	13.94
01/14/2013	13.9	14.04	13.85	14.02
01/15/2013	13.97	14	13.885	13.89
01/16/2013	13.99	14.15	13.9	14.13
01/17/2013	14.12	14.29	14.09	14.21
01/18/2013	14.24	14.25	13.99	14
01/22/2013	14.03	14.05	13.91	14
01/23/2013	14	14.14	13.97	14.02
01/24/2013	13.99	14.09	13.86	13.9
01/25/2013	13.98	14.22	13.92	14.2
01/28/2013	14.17	14.3	14.06	14.12
01/29/2013	14.1	14.17	13.93	14.04
01/30/2013	13.98	14.06	13.88	13.94
01/31/2013	13.94	13.97	13.58	13.93
02/01/2013	13.96	14.23	13.902	14.145
02/04/2013	13.95	13.99	13.7	13.76
02/05/2013	13.84	13.9	13.76	13.82
02/06/2013	13.79	14.05	13.71	14.05
02/07/2013	14.02	14.04	13.85	13.91
02/08/2013	13.96	14.16	13.9	14.16
02/11/2013	14.1799	14.27	14.09	14.22
02/12/2013	14.18	14.5	14.16	14.36
02/13/2013	14.35	14.4	14.14	14.25
02/14/2013	14.21	14.33	14.17	14.2
02/15/2013	14.23	14.31	14.17	14.27
02/19/2013	14.23	14.32	14.14	14.25
02/20/2013	14.19	14.23	14.02	14.13
02/21/2013	14.14	14.44	14.13	14.23
02/22/2013	14.27	14.42	14.23	14.36
02/25/2013	14.42	14.54	14.18	14.19
02/26/2013	14.19	14.23	13.92	14.01
02/27/2013	13.99	14.34	13.95	14.2
02/28/2013	14.2	14.23	14.1	14.16
03/01/2013	14.04	14.07	13.61	13.94
03/04/2013	13.92	14.31	13.89	14.31
03/05/2013	14.39	14.66	14.36	14.64
03/06/2013	14.65	14.81	14.64	14.7
03/07/2013	14.67	14.7	14.53	14.56
03/08/2013	14.67	14.67	14.32	14.48
03/11/2013	14.48	14.62	14.34	14.58
03/12/2013	14.09	14.24	13.86	14.05
03/13/2013	14.04	14.14	13.955	14.1
03/14/2013	14.1	14.2	14.02	14.095
03/15/2013	14.09	14.11	13.85	13.92
03/18/2013	13.69	13.84	12.57	13.6
03/19/2013	13.61	13.625	13.23	13.37
03/20/2013	13.47	13.56	13.32	13.39
03/21/2013	13.29	13.41	13.22	13.361
03/22/2013	13.36	13.46	13.15	13.32
03/25/2013	13.39	13.715	13.24	13.64
03/26/2013	13.68	13.75	13.55	13.74
03/27/2013	13.68	13.91	13.63	13.81
03/28/2013	13.84	13.93	13.78	13.93
04/01/2013	13.96	13.96	13.59	13.62
04/02/2013	13.66	13.8	13.54	13.56
04/03/2013	13.56	13.6	13.222	13.24
04/04/2013	13.27	13.47	13.18	13.42
04/05/2013	13.27	13.3	13.115	13.27
04/08/2013	13.26	13.32	13.17	13.31
04/09/2013	13.3	13.38	13.1887	13.32
04/10/2013	13.31	13.53	13.31	13.509
04/11/2013	13.47	13.5	13.3	13.33
04/12/2013	13.33	13.4	13.2	13.36
04/15/2013	13.33	13.33	13.01	13.1
04/16/2013	13.18	13.21	12.96	12.98
04/17/2013	12.96	12.96	12.59	12.66
04/18/2013	12.7	12.7	12.51	12.54
04/19/2013	12.58	12.59	12.36	12.4
04/22/2013	12.43	12.6	12.33	12.56
04/23/2013	12.6	12.74	12.52	12.67
04/24/2013	12.65	12.76	12.53	12.72
04/25/2013	12.86	13.82	12.85	13.72
04/26/2013	13.75	13.86	13.6	13.65
04/29/2013	13.73	13.89	13.569	13.84
04/30/2013	13.8	13.91	13.67	13.8
05/01/2013	13.82	14.01	13.71	13.72
05/02/2013	13.71	13.88	13.7	13.82
05/03/2013	13.92	14.025	13.89	13.89
05/06/2013	13.86	13.91	13.73	13.84
05/07/2013	13.85	13.94	13.79	13.89
05/08/2013	13.84	13.93	13.8	13.9
05/09/2013	13.87	13.93	13.79	13.8
05/10/2013	13.84	13.98	13.81	13.94
05/13/2013	14.14	14.15	13.95	13.99
05/14/2013	14.02	14.19	13.97	14.09
05/15/2013	14.08	14.26	14.03	14.15
05/16/2013	14.14	14.43	14.14	14.36
05/17/2013	14.37	14.55	14.35	14.54
05/20/2013	14.5	14.66	14.47	14.6
05/21/2013	14.59	14.81	14.58	14.72
05/22/2013	14.69	14.99	14.59	14.64
05/23/2013	14.57	14.73	14.5	14.71
05/24/2013	14.68	14.7	14.46	14.69
05/28/2013	14.76	14.99	14.76	14.85
05/29/2013	14.76	14.94	14.68	14.87
05/30/2013	14.75	15.18	14.75	15.15
05/31/2013	15.08	15.32	15.02	15.13
06/03/2013	15.25	15.25	14.88	15.15
06/04/2013	15.18	15.27	14.84	14.99
06/05/2013	15.02	15.11	14.78	14.82
06/06/2013	14.84	14.98	14.785	14.93
06/07/2013	15.09	15.23	14.9915	15.17
06/10/2013	15.3	15.32	15.02	15.05
06/11/2013	14.91	14.95	14.74	14.77
06/12/2013	14.8	14.86	14.66	14.74
06/13/2013	14.71	14.93	14.6	14.88
06/14/2013	14.91	14.95	14.8	14.8
06/17/2013	14.91	15.085	14.87	15.05
06/18/2013	15.09	15.16	14.97	15.02
06/19/2013	15.01	15.02	14.81	14.83
06/20/2013	14.77	14.79	14.345	14.4
06/21/2013	14.44	14.44	14.115	14.365
06/24/2013	14.27	14.35	14.092	14.22
06/25/2013	14.29	14.34	14.08	14.26
06/26/2013	14.36	14.5	14.28	14.41
06/27/2013	14.48	14.63	14.41	14.6
06/28/2013	14.54	14.6	14.43	14.48
07/01/2013	14.6	14.69	14.51	14.61
07/02/2013	14.63	14.76	14.51	14.57
07/03/2013	14.52	14.68	14.51	14.59
07/05/2013	14.62	15.14	14.61	15.11
07/08/2013	15.11	15.2	15.01	15.06
07/09/2013	15.15	15.22	15.02	15.17
07/10/2013	15.13	15.33	15.13	15.27
07/11/2013	15.45	15.515	15.31	15.48
07/12/2013	15.52	15.7	15.46	15.62
07/15/2013	15.68	15.79	15.53	15.75
07/16/2013	15.75	15.82	15.66	15.72
07/17/2013	15.74	15.79	15.66	15.7
07/18/2013	15.68	15.96	15.645	15.75
07/19/2013	15.61	15.83	15.59	15.77
07/22/2013	15.8	15.86	15.64	15.65
07/23/2013	15.73	15.81	15.5	15.58
07/24/2013	15.61	15.61	15.2575	15.4
07/25/2013	15.46	15.46	14.72	14.88
07/26/2013	14.89	14.89	14.39	14.48
07/29/2013	14.41	14.48	14.31	14.34
07/30/2013	14.36	14.49	14.16	14.44
07/31/2013	14.5	14.71	14.49	14.58
08/01/2013	14.69	15.06	14.65	14.96
08/02/2013	15	15	14.81	14.94
08/05/2013	14.83	14.93	14.67	14.78
08/06/2013	14.78	14.81	14.405	14.5
08/07/2013	14.49	14.51	14.25	14.4
08/08/2013	14.45	14.46	14.182	14.42
08/09/2013	14.42	14.47	14.18	14.23
08/12/2013	14.16	14.33	14.04	14.26
08/13/2013	14.21	14.33	14.14	14.21
08/14/2013	14.2	14.44	14.02	14.42
08/15/2013	14.38	14.47	14.18	14.42
08/16/2013	14.35	14.55	14.33	14.37
08/19/2013	14.29	14.57	14.26	14.3
08/20/2013	14.28	14.39	14.22	14.3
08/21/2013	14.28	14.28	14	14
08/22/2013	14.06	14.17	13.88	14.1
08/23/2013	14.13	14.13	13.93	14.06
08/26/2013	14.05	14.15	13.97	14
08/27/2013	13.94	13.97	13.61	13.69
08/28/2013	13.7	13.76	13.55	13.56
08/29/2013	13.58	13.73	13.55	13.67
08/30/2013	13.68	13.68	13.42	13.47
09/03/2013	13.56	13.64	13.13	13.27
09/04/2013	13.29	13.47	13.2	13.42
09/05/2013	13.45	13.56	13.38	13.46
09/06/2013	13.52	13.52	13.23	13.27
09/09/2013	13.33	13.49	13.24	13.365
09/10/2013	13.41	13.56	13.36	13.51
09/11/2013	13.48	13.55	13.41	13.5
09/12/2013	13.61	13.93	13.59	13.88
09/13/2013	13.92	13.97	13.74	13.79
09/16/2013	13.95	13.975	13.61	13.69
09/17/2013	13.66	14.07	13.65	14
09/18/2013	14.04	14.075	13.87	14.07
09/19/2013	14.1	14.1	13.83	13.88
09/20/2013	13.9	13.91	13.58	13.61
09/23/2013	13.61	13.66	13.46	13.55
09/24/2013	13.55	13.66	13.42	13.6
09/25/2013	13.59	13.72	13.49	13.57
09/26/2013	13.6	13.68	13.47	13.54
09/27/2013	13.51	13.59	13.37	13.55
09/30/2013	13.42	13.56	13.305	13.51
10/01/2013	13.5	13.73	13.44	13.6
10/02/2013	13.56	13.56	13.3	13.36
10/03/2013	13.37	13.38	13.07	13.25
10/04/2013	13.23	13.44	13.2014	13.4
10/07/2013	13.32	13.42	13.19	13.19
10/08/2013	13.2	13.23	12.9	13.03
10/09/2013	13.05	13.47	13.01	13.325
10/10/2013	13.39	13.745	13.2	13.68
10/11/2013	13.69	14.06	13.62	14.05
10/14/2013	13.95	14.3	13.9	14.29
10/15/2013	14.29	14.29	13.95	14.1
10/16/2013	14.17	14.32	14.12	14.25
10/17/2013	14.22	14.445	14.12	14.42
10/18/2013	14.44	14.5697	14.29	14.48
10/21/2013	14.53	14.72	14.415	14.525
10/22/2013	14.59	14.63	14.43	14.565
10/23/2013	14.57	14.58	14.41	14.51
10/24/2013	13.75	13.95	12.8	13.01
10/25/2013	13.08	13.16	12.68	12.79
10/28/2013	12.86	13.11	12.63	12.81
10/29/2013	12.82	12.9	12.73	12.87
10/30/2013	12.87	12.92	12.59	12.59
10/31/2013	12.73	12.99	12.66	12.965
11/01/2013	13.05	13.1	12.831	12.995
11/04/2013	13.19	13.19	12.91	13.07
11/05/2013	12.95	13.21	12.925	13.07
11/06/2013	13.15	13.28	13.15	13.2
11/07/2013	13.2	13.28	12.97	12.98
11/08/2013	13	13.08	12.87	12.9
11/11/2013	12.98	13.0999	12.8601	13
11/12/2013	12.99	13.06	12.75	12.77
11/13/2013	13.16	13.16	12.6	12.84
11/14/2013	12.82	12.9	12.63	12.82
11/15/2013	12.87	12.91	12.64	12.67
11/18/2013	12.71	12.89	12.67	12.805
11/19/2013	12.76	12.79	12.58	12.59
11/20/2013	12.63	12.88	12.55	12.86
11/21/2013	12.91	13.01	12.78	13
11/22/2013	13	13.26	12.98	13
11/25/2013	13	13.04	12.79	12.83
11/26/2013	13.23	13.34	12.9	13.2
11/27/2013	13.2	13.35	13.165	13.3
11/29/2013	13.34	13.36	13.19	13.25
12/02/2013	13.26	13.39	13.13	13.31
12/03/2013	13.21	13.4	13.2	13.38
12/04/2013	13.36	13.7	13.28	13.61
12/05/2013	13.61	13.63	13.33	13.38
12/06/2013	13.45	13.54	13.34	13.36
12/09/2013	13.35	13.45	13.27	13.42
12/10/2013	13.38	13.72	13.37	13.66
12/11/2013	13.66	13.665	13.5	13.55
12/12/2013	13.52	13.56	13.365	13.42
12/13/2013	13.49	13.61	13.425	13.55
12/16/2013	13.64	13.77	13.57	13.695
12/17/2013	13.68	13.83	13.595	13.81
12/18/2013	13.82	13.89	13.52	13.69
12/19/2013	13.58	13.87	13.46	13.54
12/20/2013	13.51	13.73	13.28	13.555
12/23/2013	13.64	13.76	13.455	13.72
12/24/2013	13.81	13.84	13.66	13.81
12/26/2013	13.85	13.89	13.73	13.77
12/27/2013	13.63	13.95	13.63	13.93
12/30/2013	13.95	14.09	13.87	13.99
12/31/2013	14.03	14.16	13.98	14.02

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2013 Historical Chart

Average

Low

High