CDNS: Cadence Design Systems Inc
$ 259.93 |
|
+0.46 +0.18% |
Open: | 257.56 |
High: | 261.58 |
Low: | 257.56 |
Volume: | 1,028,801 |
$ 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 |
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 |
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 |