CDNS: Cadence Design Systems Inc

As of Friday, December 8th, 2023

$ 259.93

+0.46 +0.18%

Open: 257.56
High: 261.58
Low: 257.56
Volume: 1,028,801
Previous Close on Thursday, December 7th, 2023

$ 259.47

+1.79 +0.69%

Open: 258.63
High: 259.62
Low: 256.95
Volume: 1,348,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 257.56 261.58 257.56 259.93 1,028,801 +0.46 +0.18
2023-12-07 258.63 259.62 256.95 259.47 1,348,745 +1.79 +0.69
2023-12-06 263.38 263.45 257.13 257.68 1,632,801 -4.50 -1.72
2023-12-05 260.72 263.15 257.55 262.18 1,431,912 -1.30 -0.49
2023-12-04 267.56 268.08 258.03 263.48 2,080,508 -6.87 -2.54
2023-12-01 272.85 273.40 268.38 270.35 1,645,287 -2.92 -1.07
2023-11-30 277.66 279.33 269.58 273.27 1,853,722 -1.94 -0.70
2023-11-29 273.39 277.52 273.39 275.21 1,140,428 +4.49 +1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 268.08
On 2023-12-04		 256.95
On 2023-12-07		 -10.42 -3.85 268.08
On 2023-12-04		 256.95
On 2023-12-07		 -4.15 260.55
10D 279.33
On 2023-11-30		 256.95
On 2023-12-07		 -10.68 -3.95 279.33
On 2023-11-30		 256.95
On 2023-12-07		 -8.01 266.38
20D 279.33
On 2023-11-30		 256.95
On 2023-12-07		 3.48 1.36 279.33
On 2023-11-30		 256.95
On 2023-12-07		 -8.01 267.23
WTD 268.08
On 2023-12-04		 256.95
On 2023-12-07		 -10.42 -3.85 268.08
On 2023-12-04		 256.95
On 2023-12-07		 -4.15 260.55
MTD 273.40
On 2023-12-01		 256.95
On 2023-12-07		 -13.34 -4.88 273.40
On 2023-12-01		 256.95
On 2023-12-07		 -6.02 262.18
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility