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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9203
CLOSE 23.9347

Low

LOW 18.32

High

HIGH 28
DATEOPENHIGHLOWCLOSE
01/04/20162020.572020.53
01/05/201620.5320.6420.4120.54
01/06/201620.2420.3820.1120.2
01/07/201619.8420.0819.7319.75
01/08/201619.8519.9419.2219.24
01/11/201619.2519.5619.05519.28
01/12/201619.4219.5118.9419.14
01/13/201619.2719.300118.4818.66
01/14/201618.6919.4818.55519.38
01/15/201618.8219.1518.58619
01/19/201619.219.34518.7218.85
01/20/201618.5419.1718.3219.04
01/21/201619.1219.2618.8418.93
01/22/201619.219.5519.1319.52
01/25/201619.4619.5618.85518.87
01/26/201618.9219.4318.8519.3
01/27/201619.5219.5218.7418.84
01/28/20161919.1318.7718.99
01/29/201619.119.6119.119.56
02/01/201619.3619.75518.8119.54
02/02/201619.3419.518.9819.23
02/03/201619.3119.4918.9719.23
02/04/201620.9121.43520.2420.4
02/05/201620.3120.419.920
02/08/201619.7619.9919.0219.6
02/09/201619.3520.0119.3519.82
02/10/201619.9720.6319.9420.44
02/11/201620.0520.5620.0420.15
02/12/201620.420.4920.0820.28
02/16/201620.4820.8720.3220.61
02/17/201620.5621.0720.5620.95
02/18/201620.9521.0920.4120.78
02/19/201620.732120.59520.95
02/22/201621.0821.2920.8721.25
02/23/201621.1321.2420.9421.1
02/24/201620.4321.3520.4321.3
02/25/201621.321.6421.2321.61
02/26/201621.6721.9321.5921.63
02/29/201621.5421.7521.400121.55
03/01/201621.6521.9821.5921.97
03/02/201621.9522.28521.9222.17
03/03/201622.122.18521.87522.16
03/04/201622.1622.4622.1322.3
03/07/201622.1722.3822.1422.27
03/08/201622.1822.20521.9321.94
03/09/201622.0222.1621.8822.01
03/10/201622.1622.321.922.24
03/11/201621.9422.6521.9422.54
03/14/201622.4322.7222.4322.61
03/15/201622.5622.6722.4522.66
03/16/201622.4423.0422.4423.02
03/17/201622.9423.322.9423.17
03/18/201623.1523.323.1123.17
03/21/201623.1723.1722.6322.93
03/22/201623.0523.0722.7922.93
03/23/201622.9223.0122.7722.88
03/24/201622.7223.00522.7223
03/28/20162323.0722.8222.97
03/29/201622.9623.6122.8223.59
03/30/201623.6723.7523.2323.37
03/31/201623.3823.7323.3623.58
04/01/201623.4923.6423.423.64
04/04/201623.623.6523.523.55
04/05/201623.3723.5623.3123.5
04/06/201623.2423.4723.123.46
04/07/201623.3323.4223.0523.21
04/08/201623.323.5623.20923.41
04/11/201623.4423.6723.1723.23
04/12/201623.2723.3722.7922.98
04/13/201623.1123.36522.9323.33
04/14/201623.3623.5423.323.32
04/15/201623.3323.4823.2623.46
04/18/201623.3923.6923.2723.63
04/19/201623.6323.7423.4623.62
04/20/201623.523.6523.3723.51
04/21/201623.5623.6723.423.58
04/22/201623.4923.78523.4323.74
04/25/201623.7623.8923.6623.8
04/26/201623.523.712323.53
04/27/201623.5323.7623.300123.73
04/28/201623.6823.8923.2823.35
04/29/201623.2823.3823.0423.19
05/02/201623.2123.5823.1223.54
05/03/201623.3323.4723.220123.36
05/04/201623.3123.41523.030123.14
05/05/201623.2223.3722.9723.06
05/06/201623.0223.4422.94523.35
05/09/201623.2523.65523.191123.61
05/10/201623.6623.6823.3523.64
05/11/201623.6323.7623.4923.6
05/12/201623.6323.7223.2723.45
05/13/201623.4923.92523.4523.68
05/16/201623.824.17523.7623.95
05/17/201623.9323.9923.523.56
05/18/201623.5224.10523.5123.92
05/19/201623.7624.0323.5423.77
05/20/201623.9524.5523.6824.55
05/23/201624.6224.6424.289124.38
05/24/201624.5425.2524.4925.21
05/25/201625.2725.4924.8324.94
05/26/201624.9325.0524.8524.93
05/27/201624.8625.0724.45125.05
05/31/201625.0825.2524.6824.72
06/01/201624.6224.8224.431124.74
06/02/201624.7224.7724.4924.73
06/03/201624.7724.7924.5324.7
06/06/201624.8725.14524.7924.88
06/07/201625.0725.1824.7824.86
06/08/201624.9324.9424.7224.88
06/09/201624.8624.924.7224.86
06/10/201624.6424.81524.5524.7
06/13/201624.5924.83524.4124.59
06/14/201624.2924.4524.2124.39
06/15/201624.4924.524.324.35
06/16/201624.3324.4624.224.4
06/17/201624.3724.3724.1124.26
06/20/201624.4724.8324.4224.48
06/21/201624.4924.6724.39524.44
06/22/201624.4424.524.26524.29
06/23/201624.4124.63524.2524.62
06/24/201623.7624.1623.7423.78
06/27/201623.5223.5822.9923.07
06/28/201623.2323.6423.1523.6
06/29/201623.8323.98523.662923.95
06/30/201624.0624.3724.0124.3
07/01/201624.324.51524.2624.38
07/05/201624.2324.43524.1924.4
07/06/201624.3424.5124.1924.44
07/07/201624.4724.6724.4224.58
07/08/201624.725.13524.5825.05
07/11/201625.1225.482525.38
07/12/201625.4625.68525.425.58
07/13/201625.625.74525.525.51
07/14/201625.6625.82525.6225.73
07/15/201625.7225.825.5325.58
07/18/201625.6325.7325.51525.66
07/19/201625.6625.9225.5425.9
07/20/20162626.2325.926.11
07/21/201626.0326.10925.7925.84
07/22/201625.8126.13525.6826.07
07/25/201626.0726.23525.919426.13
07/26/201625.5125.7624.2524.26
07/27/201624.424.4924.1224.18
07/28/201624.2324.4224.0124.01
07/29/201624.0524.1623.8324.05
08/01/20162424.2752424.15
08/02/201624.0924.2123.9423.95
08/03/201623.9824.2223.8824.22
08/04/201624.1924.3624.1324.33
08/05/201624.3724.7424.3624.68
08/08/201624.724.824.6224.69
08/09/201624.7524.7924.57524.63
08/10/201624.6224.7524.6124.68
08/11/201624.8124.9724.6724.8
08/12/201624.7224.8424.6824.71
08/15/201624.7124.924.0324.75
08/16/201624.6524.7124.3524.37
08/17/201624.4124.524.1824.42
08/18/201624.3924.824.3924.76
08/19/201624.7524.99524.1824.99
08/22/201624.925.0424.824.95
08/23/201625.0825.3124.9725.24
08/24/201625.1725.2825.0925.21
08/25/201625.125.46525.0925.43
08/26/201625.4825.7125.3825.57
08/29/201625.5825.7125.3725.57
08/30/201625.5325.6425.4325.52
08/31/201625.4925.5425.2725.44
09/01/201625.4125.6625.425.51
09/02/201625.6525.9525.6525.91
09/06/201625.925.9725.7625.84
09/07/201625.926.2125.5825.98
09/08/201625.8825.9625.7125.71
09/09/201625.5525.7525.0325.04
09/12/201624.9425.324.8425.29
09/13/201625.0925.1824.5524.62
09/14/201624.6624.6624.2824.39
09/15/201624.3924.95524.3324.83
09/16/201624.8124.924.224.23
09/19/201624.3524.5424.2624.4
09/20/201624.5424.74524.4924.5
09/21/201624.6424.73524.3524.66
09/22/201625.2825.2824.7625.08
09/23/201624.9725.1224.8124.81
09/26/201624.7224.8724.6124.78
09/27/201624.7825.1824.6125.15
09/28/201625.1625.33525.0225.32
09/29/201625.2925.3925.17525.22
09/30/201625.3725.65525.221525.53
10/03/201625.525.5925.34525.41
10/04/201625.5125.5525.2325.35
10/05/201625.4225.6325.3925.47
10/06/201625.4925.5725.2825.49
10/07/201625.525.625.3325.53
10/10/201625.9426.4525.8126.25
10/11/201626.1526.1525.5425.66
10/12/201625.625.8725.625.75
10/13/201625.6725.9725.1725.92
10/14/201626.0926.2825.964425.99
10/17/20162626.225.8925.95
10/18/201626.2626.3826.126.24
10/19/2016282826.10526.14
10/20/201626.0226.0925.7325.82
10/21/201625.8225.9325.64525.71
10/24/201625.9226.03525.6425.74
10/25/201626.2326.2424.9925.5
10/26/201625.4125.7225.2925.52
10/27/201625.6925.9825.2925.36
10/28/201625.4425.6925.3225.38
10/31/201625.3825.6625.3825.58
11/01/201625.5525.6524.9925.16
11/02/201625.0625.424.7124.76
11/03/201624.825.0724.7224.79
11/04/201624.7825.20524.6324.93
11/07/201625.325.525.2125.44
11/08/201625.3325.7325.3225.46
11/09/201625.0725.3224.5925.06
11/10/201625.1625.3924.470824.84
11/11/201624.8425.5624.7425.33
11/14/201626.9526.9525.2925.51
11/15/201625.5125.6825.325.44
11/16/201625.9225.9225.1825.85
11/17/201625.8126.5325.8126.48
11/18/201626.9726.9726.3826.4
11/21/201626.4526.8726.4526.86
11/22/201626.927.03526.6826.77
11/23/201626.6526.7726.426.49
11/25/201626.526.9326.526.76
11/28/201626.6326.736626.4726.52
11/29/201626.4526.7326.3526.59
11/30/201626.4526.7426.2226.28
12/01/201626.1826.1925.1425.18
12/02/201625.1425.524.9525.32
12/05/201625.4225.7225.3525.53
12/06/201625.5325.7825.4925.59
12/07/201625.5326.0325.525.96
12/08/201625.9526.30525.9326.18
12/09/201626.2826.3525.9425.95
12/12/201625.6625.8725.425.85
12/13/201625.8826.1125.7925.83
12/14/201624.1525.9624.1525.66
12/15/201625.6325.925.525.53
12/16/201625.4925.8225.4825.54
12/19/201625.5125.8825.4925.69
12/20/201625.7225.9325.6825.92
12/21/201625.8625.9725.75525.78
12/22/201625.7625.8325.37525.52
12/23/201625.5325.7825.5325.76
12/27/201625.8226.0825.7625.88
12/28/201625.8825.9225.3525.39
12/29/201625.3625.5225.2425.52
12/30/201625.5325.6425.1825.22