CDNS: Cadence Design Systems, Inc. Historical Data

2015 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 19.9144

CLOSE 19.9392

Low

LOW 16.52

High

HIGH 23.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	19.15	19.24	18.57	18.83
01/05/2015	18.71	18.75	18.34	18.4
01/06/2015	18.47	18.53	17.89	17.91
01/07/2015	18.04	18.445	17.88	18.42
01/08/2015	18.61	18.74	18.49	18.61
01/09/2015	18.57	18.67	18.28	18.55
01/12/2015	18.56	18.56	18.23	18.36
01/13/2015	18.45	18.84	18.17	18.43
01/14/2015	18.21	18.405	18.01	18.255
01/15/2015	18.32	18.4	17.71	17.73
01/16/2015	17.71	18.35	17.68	18.33
01/20/2015	18.38	18.55	17.895	18.14
01/21/2015	18.14	18.44	18.04	18.335
01/22/2015	18.42	18.535	18.075	18.36
01/23/2015	18.37	18.66	18.3	18.455
01/26/2015	18.5	18.62	18.25	18.58
01/27/2015	18.38	18.55	18.18	18.35
01/28/2015	18.5	18.5899	18.1	18.12
01/29/2015	18.19	18.2	17.75	18.01
01/30/2015	17.9	18.21	17.75	17.99
02/02/2015	17.97	18.04	17.58	17.9
02/03/2015	17.94	18.305	17.82	18.235
02/04/2015	18.13	18.36	18.09	18.1
02/05/2015	16.68	17.62	16.52	17.21
02/06/2015	17.3	17.4	17.05	17.13
02/09/2015	17.12	17.31	17.01	17.16
02/10/2015	17.24	17.29	17	17.24
02/11/2015	17.22	17.64	17.1	17.61
02/12/2015	17.68	17.96	17.45	17.92
02/13/2015	17.92	18.09	17.72	18.02
02/17/2015	17.97	18.01	17.795	17.94
02/18/2015	17.86	18.01	17.65	18
02/19/2015	17.95	18.32	17.85	18.23
02/20/2015	18.25	18.5	17.973	18.5
02/23/2015	18.48	18.55	18.3	18.47
02/24/2015	18.54	18.725	18.42	18.67
02/25/2015	18.63	18.77	18.43	18.73
02/26/2015	18.69	18.73	18.38	18.51
02/27/2015	18.47	18.48	18.24	18.355
03/02/2015	18.41	18.64	18.41	18.59
03/03/2015	18.52	18.588	18.35	18.45
03/04/2015	18.4	18.55	18.32	18.43
03/05/2015	18.48	18.49	18.1	18.21
03/06/2015	18.13	18.2	17.92	18.09
03/09/2015	18.08	18.23	17.916	18.205
03/10/2015	18.06	18.12	17.8	17.84
03/11/2015	17.85	17.92	17.65	17.83
03/12/2015	17.81	17.95	17.648	17.95
03/13/2015	17.97	18.19	17.78	18.115
03/16/2015	18.19	18.58	18.04	18.52
03/17/2015	18.45	18.57	18.29	18.39
03/18/2015	18.3	18.82	18.28	18.63
03/19/2015	18.62	18.74	18.56	18.6
03/20/2015	17.94	18.865	17.94	18.66
03/23/2015	18.66	18.68	18.51	18.525
03/24/2015	18.53	18.64	18.36	18.49
03/25/2015	18.53	18.58	17.99	17.99
03/26/2015	17.88	18.11	17.67	18
03/27/2015	17.99	18.11	17.83	18.08
03/30/2015	17.99	18.56	17.88	18.44
03/31/2015	18.32	18.5	18.09	18.44
04/01/2015	18.44	18.48	18.2	18.39
04/02/2015	18.4	18.66	18.32	18.5
04/06/2015	18.41	18.58	18.29	18.46
04/07/2015	18.46	18.78	18.31	18.65
04/08/2015	18.72	19.41	18.69	19.07
04/09/2015	19	19.17	18.815	19.02
04/10/2015	19.08	19.5	18.97	19.055
04/13/2015	19.09	19.335	19.04	19.07
04/14/2015	19.02	19.1	18.63	18.65
04/15/2015	18.7	18.86	18.57	18.73
04/16/2015	18.71	18.79	18.581	18.6
04/17/2015	18.5	18.55	18.315	18.43
04/20/2015	17.765	18.71	17.765	18.64
04/21/2015	18.73	18.85	18.61	18.83
04/22/2015	18.91	19.32	18.73	19.3
04/23/2015	19.27	19.34	19.14	19.22
04/24/2015	19.31	19.33	18.93	18.99
04/27/2015	19.03	19.24	18.73	18.76
04/28/2015	19.44	19.825	19.15	19.42
04/29/2015	19.33	19.53	18.89	18.93
04/30/2015	18.84	19	18.59	18.65
05/01/2015	18.73	19.09	18.705	18.96
05/04/2015	18.97	19.19	18.8052	18.87
05/05/2015	18.78	18.84	18.55	18.585
05/06/2015	18.68	18.71	18.47	18.64
05/07/2015	18.65	19.02	18.4226	18.98
05/08/2015	19.16	19.33	19.1	19.18
05/11/2015	19.19	19.24	19.07	19.14
05/12/2015	19.09	19.13	18.85	19
05/13/2015	19.08	19.22	18.95	18.99
05/14/2015	19.11	19.32	19.05	19.26
05/15/2015	19.24	19.31	19.135	19.2
05/18/2015	19.24	19.49	19.1	19.48
05/19/2015	19.46	19.6	19.33	19.4
05/20/2015	19.46	19.74	19.39	19.56
05/21/2015	19.53	19.85	19.45	19.82
05/22/2015	19.75	19.98	19.73	19.9
05/26/2015	19.83	19.94	19.75	19.885
05/27/2015	19.97	20.16	19.89	20.11
05/28/2015	20.05	20.18	19.87	19.92
05/29/2015	19.94	19.94	19.69	19.79
06/01/2015	20	20.02	19.62	19.81
06/02/2015	19.72	20.03	19.67	19.95
06/03/2015	20.05	20.28	19.94	20.225
06/04/2015	20.14	20.24	19.92	20.13
06/05/2015	20.06	20.506	19.94	20.39
06/08/2015	20.34	20.35	19.77	20
06/09/2015	20	20	19.64	19.71
06/10/2015	19.8	20.02	19.76	19.84
06/11/2015	19.92	19.96	19.63	19.75
06/12/2015	19.69	19.88	19.65	19.85
06/15/2015	19.68	19.85	19.45	19.82
06/16/2015	19.75	19.92	19.69	19.86
06/17/2015	19.94	20.13	19.87	20.02
06/18/2015	20	20.25	19.89	20.16
06/19/2015	19.83	20.19	19.75	20.07
06/22/2015	20.19	20.245	20.09	20.15
06/23/2015	20.14	20.18	20	20.05
06/24/2015	20.03	20.07	19.82	20.03
06/25/2015	20.05	20.16	20.02	20.14
06/26/2015	20.11	20.18	19.935	20.04
06/29/2015	19.88	19.92	19.47	19.49
06/30/2015	19.63	19.74	19.43	19.66
07/01/2015	19.81	19.9599	19.375	19.49
07/02/2015	19.5	19.535	19.27	19.36
07/06/2015	19.19	19.425	19.1	19.38
07/07/2015	19.4	19.43	18.97	19.27
07/08/2015	19.1	19.26	19.08	19.22
07/09/2015	19.43	19.61	19.12	19.45
07/10/2015	19.59	19.715	19.45	19.58
07/13/2015	19.72	19.82	19.6	19.79
07/14/2015	19.78	19.83	19.68	19.69
07/15/2015	19.7	19.79	19.52	19.69
07/16/2015	19.73	19.87	19.53	19.56
07/17/2015	19.47	19.58	19.34	19.54
07/20/2015	19.59	20.04	19.53	19.94
07/21/2015	19.91	19.96	19.74	19.8
07/22/2015	19.63	19.76	19.43	19.49
07/23/2015	19.56	19.67	19.26	19.3
07/24/2015	19.28	19.41	19.06	19.16
07/27/2015	19	19.17	18.88	18.97
07/28/2015	19.66	21.141	19.51	20.79
07/29/2015	20.8	21	20.66	20.97
07/30/2015	20.89	21.02	20.82	20.93
07/31/2015	20.95	21.12	20.84	20.97
08/03/2015	20.92	20.99	20.8	20.98
08/04/2015	20.98	21.0601	20.89	20.94
08/05/2015	21.05	21.28	21.05	21.1
08/06/2015	21.1	21.26	20.67	20.8
08/07/2015	20.81	20.93	20.75	20.9
08/10/2015	20.91	21.445	20.87	21.38
08/11/2015	21.25	21.55	21.17	21.35
08/12/2015	21.11	21.26	20.82	21.25
08/13/2015	21.18	21.54	21.18	21.35
08/14/2015	21.3	21.59	21.2675	21.56
08/17/2015	21.54	21.85	21.39	21.8
08/18/2015	21.57	21.75	21.45	21.62
08/19/2015	21.43	21.86	21.38	21.63
08/20/2015	21.48	21.48	20.46	20.47
08/21/2015	20.32	20.41	19.8	19.8
08/24/2015	18.77	19.745	18.133	19
08/25/2015	19.6	19.6	18.73	18.75
08/26/2015	19.17	19.59	18.7	19.51
08/27/2015	19.74	19.96	19.55	19.94
08/28/2015	19.87	20.445	19.87	20.14
08/31/2015	20	20.275	19.96	20.02
09/01/2015	19.7	19.97	19.27	19.72
09/02/2015	19.96	19.995	19.56	19.93
09/03/2015	20.03	20.71	19.96	20.52
09/04/2015	20.24	20.51	20.13	20.29
09/08/2015	20.66	20.92	20.54	20.85
09/09/2015	21	21.08	20.59	20.61
09/10/2015	20.6	21	20.55	20.77
09/11/2015	20.73	20.81	20.52	20.65
09/14/2015	20.5	20.83	20.5	20.67
09/15/2015	20.73	21.19	20.68	21.14
09/16/2015	21.19	21.329	21.0001	21.2
09/17/2015	21.09	21.37	21.01	21.13
09/18/2015	20.85	21.105	20.76	20.81
09/21/2015	21	21.215	20.8	21.08
09/22/2015	20.88	21.25	20.734	21.21
09/23/2015	21.26	21.29	20.96	21.18
09/24/2015	21.06	21.13	20.77	21.05
09/25/2015	21.25	21.34	20.84	20.955
09/28/2015	20.89	21.11	20.48	20.48
09/29/2015	20.53	20.66	20.37	20.44
09/30/2015	20.67	20.795	20.49	20.68
10/01/2015	20.74	20.8	20.23	20.52
10/02/2015	20.31	20.81	20.08	20.81
10/05/2015	20.95	21.3	20.9155	21.3
10/06/2015	21.37	21.53	21.18	21.32
10/07/2015	21.4	21.5	20.99	21.4
10/08/2015	21.31	21.39	21.12	21.37
10/09/2015	21.42	21.8	21.0934	21.75
10/12/2015	21.73	21.79	21.64	21.66
10/13/2015	21.59	21.79	21.34	21.63
10/14/2015	21.59	21.775	21.33	21.34
10/15/2015	21.44	21.52	21.225	21.39
10/16/2015	21.46	21.52	21.27	21.35
10/19/2015	21.33	21.425	21.07	21.21
10/20/2015	21.2	21.3	21.1	21.14
10/21/2015	21.28	21.34	20.98	21
10/22/2015	21.09	21.45	21	21.12
10/23/2015	21.26	21.405	21.095	21.395
10/26/2015	21.33	21.53	21.33	21.35
10/27/2015	22	23.3	21.75	21.75
10/28/2015	21.88	22.44	21.8	22.41
10/29/2015	22.32	22.41	22	22.04
10/30/2015	22.13	22.32	21.94	22.22
11/02/2015	22.19	22.45	22.19	22.26
11/03/2015	22.26	22.4	22.17	22.26
11/04/2015	22.33	22.57	22.2297	22.45
11/05/2015	22.49	22.56	22.31	22.46
11/06/2015	22.4	22.71	22.4	22.71
11/09/2015	22.63	22.73	22.44	22.58
11/10/2015	22.58	22.84	22.55	22.78
11/11/2015	22.9	22.96	22.54	22.56
11/12/2015	22.45	22.68	22.1	22.43
11/13/2015	22.36	22.52	22.19	22.29
11/16/2015	22.25	22.495	22.23	22.49
11/17/2015	22.52	22.75	22.48	22.61
11/18/2015	22.63	22.92	22.44	22.91
11/19/2015	22.97	23.21	22.93	23.13
11/20/2015	22.15	22.16	21.34	21.47
11/23/2015	21.52	21.99	21.52	21.71
11/24/2015	21.66	21.925	21.55	21.72
11/25/2015	21.78	22.14	21.72	22.08
11/27/2015	22.14	22.43	22	22.37
11/30/2015	22.36	22.47	22.24	22.3
12/01/2015	19.66	22.63	19.35	22.27
12/02/2015	22.29	22.4	22.17	22.22
12/03/2015	22.23	22.23	20.96	21.22
12/04/2015	21.29	21.75	21.25	21.65
12/07/2015	21.56	21.76	21.43	21.56
12/08/2015	21.8	21.8	21.33	21.5
12/09/2015	21.4	21.66	21.05	21.11
12/10/2015	21.16	21.29	20.95	21.14
12/11/2015	20.97	21.37	20.88	21.09
12/14/2015	21.51	21.51	20.96	21.19
12/15/2015	21.34	21.77	21.25	21.61
12/16/2015	21.57	21.8	21.37	21.77
12/17/2015	21.79	21.84	21.33	21.34
12/18/2015	21.26	21.52	21	21
12/21/2015	21.11	21.21	20.7	20.92
12/22/2015	20.97	21.245	20.53	21.18
12/23/2015	21.24	21.48	21.07	21.32
12/24/2015	21.38	21.59	21.21	21.29
12/28/2015	21.18	21.25	21.02	21.21
12/29/2015	21.28	21.4799	21.04	21.27
12/30/2015	21.26	21.37	21.14	21.22
12/31/2015	21.12	21.15	20.79	20.81

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2015 Historical Chart

Average

Low

High