StockSelector.com
  Research, Select, & Monitor Tuesday, October 17, 2017 7:18:31 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Cadence Design Systems, Inc    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/5/2005 to 10/28/2005 
Date Open High Low Close Volume
10/28/2005 16.100 16.110 15.820 16.000 2,505,100
10/27/2005 16.200 16.380 15.980 16.150 1,573,900
10/26/2005 16.100 16.240 15.880 16.010 1,622,900
10/25/2005 16.140 16.190 15.880 16.100 1,702,900
10/24/2005 15.920 16.210 15.910 16.190 948,000
10/21/2005 15.980 16.070 15.900 15.960 1,127,600
10/20/2005 16.020 16.120 15.840 15.970 1,383,700
10/19/2005 15.810 16.020 15.620 16.020 1,034,100
10/18/2005 15.930 15.990 15.830 15.880 1,263,700
10/17/2005 15.900 15.950 15.770 15.910 944,100
10/14/2005 15.720 15.900 15.680 15.850 770,500
10/13/2005 15.510 15.800 15.400 15.670 1,014,700
10/12/2005 15.450 15.710 15.360 15.590 970,200
10/11/2005 15.800 15.880 15.350 15.590 1,063,000
10/10/2005 15.940 15.960 15.680 15.740 823,900
10/7/2005 15.980 15.980 15.650 15.880 860,000
10/6/2005 15.880 16.030 15.790 15.910 1,540,600
10/5/2005 16.410 16.920 15.790 15.790 1,103,200
10/4/2005 16.160 16.200 15.950 15.960 2,209,800
10/3/2005 16.160 16.200 16.070 16.120 1,087,800
9/30/2005 15.980 16.190 15.890 16.160 1,447,700
9/29/2005 15.970 16.040 15.860 15.990 1,353,300
9/28/2005 15.960 16.040 15.650 15.960 2,476,900
9/27/2005 16.100 16.150 15.890 15.950 1,221,900
9/26/2005 16.240 16.350 16.060 16.090 1,409,200
9/23/2005 15.920 16.110 15.850 16.080 956,500
9/22/2005 16.030 16.030 15.750 15.950 693,700
9/21/2005 15.930 16.020 15.760 15.960 851,700
9/20/2005 16.050 16.260 15.910 16.050 1,186,900
9/19/2005 16.140 16.180 15.850 16.090 1,420,900
9/16/2005 16.100 16.300 16.080 16.230 2,331,400
9/15/2005 16.140 16.210 15.970 16.100 729,000
9/14/2005 16.280 16.280 16.100 16.180 720,100
9/13/2005 16.370 16.370 16.190 16.280 1,622,700
9/12/2005 16.290 16.400 16.230 16.310 1,125,000
9/9/2005 16.240 16.330 16.150 16.300 1,150,500
9/8/2005 16.130 16.300 16.070 16.240 1,259,800
9/7/2005 16.070 16.200 16.040 16.200 1,139,600
9/6/2005 15.900 16.180 15.870 16.080 2,164,100
9/2/2005 15.900 15.960 15.840 15.940 552,700
9/1/2005 15.880 16.050 15.840 15.930 1,224,300
8/31/2005 15.850 16.020 15.750 16.010 2,010,800
8/30/2005 15.890 15.900 15.750 15.900 549,200
8/29/2005 15.680 15.910 15.650 15.890 756,000
8/26/2005 15.800 15.850 15.640 15.830 563,800
8/25/2005 15.850 15.950 15.790 15.830 1,028,100
8/24/2005 15.890 15.950 15.630 15.820 774,500
8/23/2005 15.650 15.980 15.610 15.890 2,865,700
8/22/2005 15.400 15.650 15.400 15.640 1,127,500
8/19/2005 15.430 15.500 15.310 15.440 488,600
8/18/2005 15.480 15.570 14.940 15.460 767,900
8/17/2005 15.480 15.630 15.400 15.630 912,900
8/16/2005 15.580 15.720 15.350 15.500 845,700
8/15/2005 15.480 15.780 15.470 15.720 1,392,400
8/12/2005 15.500 15.620 15.300 15.620 1,355,900
8/11/2005 15.220 15.510 15.180 15.510 835,500
8/10/2005 15.400 15.500 15.140 15.220 970,700
8/9/2005 15.380 15.440 15.260 15.400 847,400
8/8/2005 15.510 15.600 15.370 15.410 614,300
8/5/2005 15.330 15.590 15.310 15.520 977,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.