CDNS: Cadence Design Systems Inc
$ 288.81 |
|
-0.12 -0.04% |
Open: | 290.00 |
High: | 290.28 |
Low: | 288.39 |
Volume: | 895,803 |
$ 288.93
-4.17 -1.42%
Open: | 293.10 |
High: | 294.74 |
Low: | 288.72 |
Volume: | 1,206,624 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 290.00 | 290.28 | 288.39 | 288.81 | 895,803 | -0.12 | -0.04 |
2024-05-16 | 293.10 | 294.74 | 288.72 | 288.93 | 1,206,624 | -4.17 | -1.42 |
2024-05-15 | 287.19 | 294.42 | 285.82 | 293.10 | 1,993,753 | +9.77 | +3.45 |
2024-05-14 | 284.60 | 285.37 | 282.10 | 283.33 | 1,315,714 | -1.13 | -0.40 |
2024-05-13 | 289.20 | 289.20 | 283.94 | 284.46 | 1,058,108 | -3.02 | -1.05 |
2024-05-10 | 285.70 | 290.54 | 285.28 | 287.48 | 840,558 | +2.20 | +0.77 |
2024-05-09 | 283.05 | 287.23 | 282.25 | 285.28 | 986,853 | +2.71 | +0.96 |
2024-05-08 | 282.50 | 284.61 | 281.35 | 282.57 | 1,236,827 | -1.47 | -0.52 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 294.74 On 2024-05-16 |
282.10 On 2024-05-14 |
1.33 | 0.46 | 289.20 On 2024-05-13 |
282.10 On 2024-05-14 |
-2.46 | 287.73 |
10D | 294.74 On 2024-05-16 |
280.28 On 2024-05-06 |
7.18 | 2.55 | 290.54 On 2024-05-10 |
282.10 On 2024-05-14 |
-2.90 | 286.32 |
20D | 294.74 On 2024-05-16 |
270.39 On 2024-05-02 |
8.56 | 3.05 | 287.44 On 2024-04-26 |
270.39 On 2024-05-02 |
-5.93 | 282.89 |
WTD | 294.74 On 2024-05-16 |
282.10 On 2024-05-14 |
1.33 | 0.46 | 289.20 On 2024-05-13 |
282.10 On 2024-05-14 |
-2.46 | 287.73 |
MTD | 294.74 On 2024-05-16 |
270.39 On 2024-05-02 |
13.18 | 4.78 | 280.82 On 2024-05-01 |
270.39 On 2024-05-02 |
-3.71 | 284.29 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
UVXY
ProShares Ultra VIX Short-Term Futures |
25.35 | -0.41 | -1.59 | 6,497,209 |
FRT
Federal Realty Investment Trust |
102.33 | +0.70 | +0.69 | 624,921 |
HYLB
Xtrackers USD High Yield Corporate Bond ETF |
35.47 | -0.02 | -0.06 | 849,994 |
DHR
Danaher Corporation |
265.80 | +0.96 | +0.36 | 3,187,399 |
CDNS
Cadence Design Systems Inc |
288.81 | -0.12 | -0.04 | 895,803 |