Historical Prices for Cadence Design Sys, Inc (CDNS)

Symbol:

Historical Data for Cadence Design Systems Inc. (CDNS)

After Hours: $ 7.99

0.00 (0.00%)

Volume: 30.76 k

4:40 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	8.11	8.17	7.98	7.99	4,341,520	-0.19	-2.32%
8/28/08	8.17	8.34	8.09	8.18	4,760,512	0.07	0.86%
8/27/08	7.92	8.13	7.84	8.11	5,401,226	0.29	3.71%
8/26/08	7.96	7.96	7.715	7.82	6,039,534	-0.17	-2.13%
8/25/08	7.85	8.04	7.84	7.99	5,213,395	0.01	0.13%
8/22/08	7.73	8.04	7.72	7.98	5,505,929	0.19	2.44%
8/21/08	7.55	7.88	7.50	7.79	9,997,079	0.13	1.70%
8/20/08	7.63	7.70	7.43	7.66	7,147,975	0.13	1.73%
8/19/08	7.61	7.75	7.50	7.53	5,247,448	-0.21	-2.71%
8/18/08	7.98	8.08	7.70	7.74	11,642,482	0.10	1.31%
8/15/08	7.21	8.35	7.12	7.64	11,492,139	0.48	6.70%
8/14/08	7.16	7.22	7.13	7.16	5,446,412	–	–
8/13/08	7.19	7.32	7.131	7.16	5,547,666	-0.01	-0.14%
8/12/08	7.24	7.33	7.13	7.17	4,080,506	-0.07	-0.97%
8/11/08	7.08	7.27	7.08	7.24	6,382,360	0.10	1.40%
8/8/08	7.02	7.16	6.98	7.14	7,399,948	0.14	2.00%
8/7/08	7.09	7.175	6.99	7.00	4,715,339	-0.03	-0.43%
8/6/08	7.05	7.13	6.95	7.03	5,092,461	0.01	0.14%
8/5/08	7.20	7.23	6.95	7.02	4,726,796	-0.11	-1.54%
8/4/08	7.12	7.16	7.05	7.13	5,745,305	0.02	0.28%
8/1/08	7.13	7.21	7.08	7.11	10,586,103	-0.28	-3.79%
7/31/08	7.14	7.50	7.09	7.39	8,392,139	0.24	3.36%
7/30/08	7.32	7.39	7.02	7.15	10,508,033	-0.19	-2.59%
7/29/08	7.41	7.52	7.30	7.34	9,971,200	-0.06	-0.81%
7/28/08	7.35	7.44	7.31	7.40	11,412,469	0.05	0.68%
7/25/08	7.12	7.365	7.05	7.35	19,967,412	0.24	3.38%
7/24/08	7.24	7.37	6.90	7.11	33,787,290	-3.16	-30.77%
7/23/08	10.16	10.36	10.01	10.27	4,162,240	0.13	1.28%
7/22/08	9.94	10.19	9.79	10.14	3,193,040	0.31	3.15%
7/21/08	10.26	10.32	9.83	9.83	5,268,809	-0.48	-4.66%
7/18/08	10.42	10.64	10.30	10.31	4,972,204	-0.25	-2.37%
7/17/08	10.24	10.60	10.17	10.56	3,070,905	0.43	4.24%
7/16/08	9.84	10.18	9.69	10.13	4,301,153	0.15	1.50%
7/15/08	9.57	10.18	9.42	9.98	3,880,910	0.39	4.07%
7/14/08	9.77	9.84	9.46	9.59	2,248,969	-0.21	-2.14%
7/11/08	9.77	9.83	9.42	9.80	3,304,263	-0.04	-0.41%
7/10/08	9.69	9.96	9.63	9.84	2,704,043	0.20	2.07%
7/9/08	9.78	10.00	9.63	9.64	2,309,141	-0.19	-1.93%
7/8/08	9.77	9.86	9.59	9.83	3,358,658	0.11	1.13%
7/7/08	9.73	9.89	9.56	9.72	2,408,624	0.01	0.10%
7/3/08	9.89	9.99	9.70	9.71	1,379,903	-0.09	-0.92%
7/2/08	10.11	10.17	9.80	9.80	3,513,746	-0.33	-3.26%
7/1/08	10.04	10.14	9.72	10.13	3,443,104	0.03	0.30%
6/30/08	10.09	10.28	10.04	10.10	2,321,879	-0.04	-0.39%
6/27/08	10.59	10.60	10.02	10.14	5,784,740	-0.40	-3.80%
6/26/08	10.62	10.77	10.51	10.54	2,918,848	-0.25	-2.32%
6/25/08	10.65	10.91	10.58	10.79	2,616,260	0.14	1.31%
6/24/08	10.55	10.79	10.47	10.65	2,068,008	0.01	0.09%
6/23/08	10.84	10.90	10.62	10.64	3,636,729	-0.17	-1.57%
6/20/08	10.80	10.92	10.74	10.81	5,332,157	-0.13	-1.19%
6/19/08	10.78	10.95	10.75	10.94	5,139,545	0.12	1.11%
6/18/08	10.84	10.97	10.75	10.82	6,748,037	-0.02	-0.18%
6/17/08	11.34	11.41	10.79	10.84	22,095,162	-0.75	-6.47%
6/16/08	11.42	11.72	11.35	11.59	3,848,297	0.07	0.61%
6/13/08	11.53	11.56	11.37	11.52	12,261,469	0.09	0.79%
6/12/08	11.25	11.5799	11.25	11.43	6,840,222	0.18	1.60%
6/11/08	11.26	11.33	11.19	11.25	5,293,953	-0.04	-0.35%
6/10/08	11.30	11.40	11.25	11.29	6,075,700	-0.13	-1.14%
6/9/08	11.42	11.53	11.19	11.42	4,590,789	–	–
6/6/08	11.58	11.65	11.335	11.42	3,691,265	-0.24	-2.06%
6/5/08	11.55	11.66	11.34	11.66	3,278,078	0.15	1.30%
6/4/08	11.21	11.69	11.21	11.51	4,219,409	0.28	2.49%
6/3/08	11.32	11.45	11.18	11.23	3,945,163	-0.06	-0.53%
6/2/08	11.55	11.69	11.20	11.29	3,794,125	-0.33	-2.84%