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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5333
CLOSE 16.553

Low

LOW 13.59

High

HIGH 19.535
DATEOPENHIGHLOWCLOSE
01/02/20141414.0813.9214.01
01/03/201414.4514.4514.1614.17
01/06/201414.1514.3514.0914.27
01/07/201414.2814.37514.18514.335
01/08/201414.2814.49514.1414.42
01/09/201414.4614.4714.2214.32
01/10/201414.3514.514.2714.49
01/13/201414.4814.4814.2314.27
01/14/201414.2714.51514.2714.46
01/15/201414.4814.8914.3914.83
01/16/201414.8214.8214.3914.46
01/17/201414.4214.5114.3314.47
01/21/201414.5314.6314.414.55
01/22/201414.5914.5914.2914.3
01/23/201414.2314.2713.97514.085
01/24/201414.2514.3814.0814.16
01/27/201414.1714.3313.72514
01/28/20141414.1213.8914.01
01/29/201413.9514.1413.8514.08
01/30/201414.3214.6514.02514.3
01/31/201414.0514.4314.0514.12
02/03/201414.0614.1713.7213.76
02/04/201413.7713.94613.6713.81
02/05/201413.8413.913.5913.74
02/06/201413.6613.8413.6513.73
02/07/201413.8214.0813.67514.01
02/10/201413.9614.391713.9514.23
02/11/201414.2414.4914.1914.42
02/12/201414.4114.7514.4114.58
02/13/201414.514.6214.4614.57
02/14/201414.5814.7214.514.68
02/18/201414.714.7514.6114.69
02/19/201414.5114.8814.5114.77
02/20/201414.7714.9614.6514.94
02/21/201414.9315.214.8415.14
02/24/201415.0915.2915.0715.14
02/25/201415.115.2414.8115.1
02/26/201415.0815.2514.9415.24
02/27/201415.2315.3815.1415.35
02/28/201415.3915.4615.24115.33
03/03/201415.1715.391515.3
03/04/201415.415.5915.2415.52
03/05/201415.515.515.3515.45
03/06/201415.9316.0215.4415.96
03/07/201415.9716.0715.8515.91
03/10/201415.8415.9715.715.81
03/11/201415.8315.9215.5315.61
03/12/201415.5315.615.35515.52
03/13/201415.5215.5815.23515.38
03/14/201415.3215.4715.1515.27
03/17/201415.4715.7215.3915.58
03/18/201415.5815.765115.5115.7
03/19/201415.7515.7615.590115.64
03/20/201415.5815.7415.5115.74
03/21/201415.7816.215.6816.12
03/24/201416.216.2515.7715.9
03/25/201415.9316.0415.5615.58
03/26/201415.6215.715.27515.35
03/27/201415.3515.4915.0515.07
03/28/201415.1815.4815.0215.4
03/31/201415.4515.6215.36515.54
04/01/201415.615.7115.4215.49
04/02/201415.5415.5915.27515.4
04/03/201415.415.515.1915.19
04/04/201415.3415.3414.77514.84
04/07/201414.6514.851814.5614.71
04/08/201414.7214.9214.514.91
04/09/201414.915.0314.7914.96
04/10/201414.9414.9614.6714.72
04/11/201414.5914.6814.4414.53
04/14/201414.5914.666814.4414.52
04/15/201414.5914.7314.41514.67
04/16/201414.7714.8514.4414.72
04/17/201414.7714.9114.6314.86
04/21/201414.8615.0514.7914.84
04/22/201414.0314.9213.6314.8
04/23/201414.7914.89514.614.875
04/24/201414.915.0714.7715.05
04/25/201415.0115.0714.7514.85
04/28/201414.8914.9714.61514.81
04/29/201414.915.614.915.46
04/30/201415.4315.6915.2915.56
05/01/201415.615.6815.4515.51
05/02/201415.515.715.4415.55
05/05/201415.4315.6615.415.58
05/06/201415.5415.6415.4815.59
05/07/201415.5415.6515.46515.64
05/08/201415.6515.9115.5215.53
05/09/201415.5315.6415.3315.48
05/12/201415.5115.815.4415.77
05/13/201415.7715.8415.6915.74
05/14/201415.6915.7215.4915.56
05/15/201415.4115.66515.3715.55
05/16/201415.6115.7115.4815.7
05/19/201415.615.9615.5515.86
05/20/201415.8716.4915.6916.29
05/21/201416.316.6216.316.54
05/22/201416.5416.8516.5116.76
05/23/201416.7216.9416.6216.94
05/27/201416.8917.1716.7516.92
05/28/201416.916.9716.7416.87
05/29/201416.9416.9916.7716.8
05/30/201416.8216.8816.5816.69
06/02/201416.7116.7416.4116.57
06/03/201416.5616.6316.3516.44
06/04/201416.4316.6916.3616.5
06/05/201416.5316.6216.4316.57
06/06/201416.6117.1516.5617.06
06/09/201416.9917.2416.9917.05
06/10/20141717.1416.9717.05
06/11/201417.0217.09516.9717.04
06/12/201416.9917.0716.6816.73
06/13/201416.8116.9616.8116.88
06/16/201416.8316.9516.74516.81
06/17/201416.7816.99516.63116.93
06/18/20141717.082516.7516.9
06/19/201416.8816.9916.7816.89
06/20/201416.9717.1716.8417.12
06/23/201417.0817.4317.0517.38
06/24/201417.3717.4417.0917.13
06/25/201417.0617.4316.9117.41
06/26/201417.3717.4217.3117.39
06/27/201417.3617.5517.2817.34
06/30/201417.3117.517.317.49
07/01/201417.5517.6317.4517.56
07/02/201417.517.617.3817.43
07/03/201417.5217.5817.4517.56
07/07/201417.5117.6617.4517.48
07/08/201417.4917.4916.8417.22
07/09/201417.2817.3517.0317.11
07/10/201416.9617.2416.8217.08
07/11/201417.0517.1416.917.07
07/14/201417.1917.3117.1217.3
07/15/201417.2817.4717.2117.36
07/16/201417.4117.6617.2317.475
07/17/201417.4117.517.2917.3
07/18/201417.3417.5117.22517.24
07/21/201417.1417.5817.1117.5
07/22/201416.2617.3216.2517.03
07/23/201416.9717.0216.816.93
07/24/201417.2717.2716.9317.07
07/25/201417.2317.2716.8416.88
07/28/201416.8416.9616.7116.93
07/29/201416.9217.1116.8216.82
07/30/201416.8917.0716.6417.05
07/31/201416.9417.0516.7316.83
08/01/201416.7717.10516.617.08
08/04/201417.0717.3216.9517.25
08/05/201417.2117.3117.0417.2
08/06/201417.1317.2717.0817.16
08/07/201417.2117.2616.8116.91
08/08/201416.916.94516.6716.81
08/11/201416.8716.94516.670116.9
08/12/201416.8816.9216.7916.905
08/13/201416.9417.116.8516.855
08/14/201416.8816.9816.8416.93
08/15/201417.0617.1516.816.97
08/18/201417.0217.2717.0217.235
08/19/201417.1917.4417.1917.39
08/20/201417.3617.4217.1517.24
08/21/201417.6217.8817.1417.705
08/22/201417.717.8717.6317.635
08/25/201417.6817.7217.5417.56
08/26/201417.5317.5717.3517.51
08/27/201417.4617.55117.3617.47
08/28/201417.4117.5417.3717.47
08/29/201417.5417.6617.3917.63
09/02/201417.6117.9917.5117.79
09/03/201417.817.9817.7617.905
09/04/2014191917.890118.06
09/05/201418.0418.2217.9918.08
09/08/201417.9918.0917.8517.95
09/09/201417.8918.1317.8617.89
09/10/201417.8718.1117.8618.02
09/11/201417.9618.1117.9318
09/12/201417.9618.0217.817.815
09/15/201417.8217.8217.5417.58
09/16/201417.5117.79517.4917.7
09/17/201417.7217.9317.6917.7
09/18/201417.7817.92517.7217.82
09/19/201417.8317.9617.4217.52
09/22/201417.4717.5217.30417.45
09/23/201417.3717.4817.1717.17
09/24/201417.1617.3117.117.25
09/25/201417.2317.2316.9217.13
09/26/201417.1517.497417.0517.29
09/29/201417.1517.416.8717.335
09/30/201417.3517.417.1817.21
10/01/201417.2217.316.93516.95
10/02/201416.9317.20516.8117.15
10/03/201417.2717.42117.1517.35
10/06/201417.4217.6317.3417.4
10/07/201417.3517.5617.2317.29
10/08/201417.2617.8117.2117.81
10/09/201417.7517.9417.2317.23
10/10/201417.1117.2916.1516.18
10/13/201416.1716.5415.8216.02
10/14/201416.1516.2715.8115.925
10/15/201415.6816.1615.5916
10/16/201415.7716.3915.516.3
10/17/201416.516.78516.3716.5
10/20/201416.5116.7316.39516.62
10/21/201416.8617.0816.5316.59
10/22/201416.5816.7216.3116.33
10/23/201416.516.81516.0416.715
10/24/201416.7917.2216.6117.2
10/27/201417.1217.43517.0617.35
10/28/201417.3717.817.1517.51
10/29/201417.4717.6317.3417.49
10/30/201417.4517.5717.2617.57
10/31/201417.817.9917.68517.95
11/03/201417.9218.3417.8918.17
11/04/201418.1618.321818.09
11/05/201418.2418.2517.917.975
11/06/20141818.231818.23
11/07/201418.1918.5718.0518.515
11/10/201418.4918.79518.4318.675
11/11/201418.5218.8218.5218.58
11/12/201418.5118.618.3218.56
11/13/201418.4918.518.2818.4
11/14/201418.3718.5818.2318.485
11/17/201418.4718.4818.02518.085
11/18/201418.0918.4218.0918.34
11/19/201418.3918.3918.1118.16
11/20/201418.0718.49518.0318.32
11/21/201418.518.5218.318.44
11/24/201418.418.6318.3218.62
11/25/201418.718.87518.5918.82
11/26/201418.8418.918.70518.83
11/28/201418.7919.0318.7318.87
12/01/201418.7618.96518.4318.43
12/02/201418.418.6418.418.49
12/03/201418.5218.6318.3118.49
12/04/201418.5218.6218.4418.57
12/05/201418.5518.8318.4518.82
12/08/201418.7918.9618.5418.58
12/09/201418.3618.4518.1918.41
12/10/201418.418.4918.0518.075
12/11/201418.1618.43518.0518.125
12/12/201417.9518.3117.8817.885
12/15/201417.9518.117.7317.83
12/16/201417.7117.9817.5317.63
12/17/201417.7318.14517.6418.09
12/18/201418.3118.7118.2618.7
12/19/201418.8419.0218.6118.985
12/22/201418.9618.9918.8418.96
12/23/201419.0119.0818.91518.98
12/24/20141919.3251919.26
12/26/201419.3419.4719.2519.29
12/29/201419.2619.53519.2519.31
12/30/201419.2219.4419.03519.17
12/31/201419.1419.29518.9318.97