CDNS: Cadence Design Systems Inc

As of Thursday, April 18th, 2024

$ 285.90

-14.91 -4.96%

Open: 295.05
High: 296.16
Low: 282.60
Volume: 2,700,319
Previous Close on Tuesday, April 16th, 2024

$ 300.81

-0.75 -0.25%

Open: 298.92
High: 302.04
Low: 296.57
Volume: 1,633,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 295.05 296.16 282.60 285.90 2,700,319 -14.91 -4.96
2024-04-16 298.92 302.04 296.57 300.81 1,633,677 -0.75 -0.25
2024-04-15 310.50 310.73 299.68 301.56 1,336,676 -4.29 -1.40
2024-04-12 305.55 306.89 304.02 305.85 1,115,248 -4.25 -1.37
2024-04-11 304.61 310.77 303.96 310.10 1,277,874 +5.51 +1.81
2024-04-10 305.55 307.44 303.01 304.59 1,007,173 -6.82 -2.19
2024-04-09 312.74 313.45 305.04 311.41 1,187,153 +0.32 +0.10
2024-04-08 309.05 312.20 306.20 311.09 772,839 +3.07 +1.00
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 310.77
On 2024-04-11		 282.60
On 2024-04-18		 -18.69 -6.14 310.77
On 2024-04-11		 282.60
On 2024-04-18		 -9.06 300.84
10D 317.09
On 2024-04-04		 282.60
On 2024-04-18		 -24.68 -7.95 317.09
On 2024-04-04		 282.60
On 2024-04-18		 -10.88 304.58
20D 327.36
On 2024-03-21		 282.60
On 2024-04-18		 -25.95 -8.32 327.36
On 2024-03-21		 282.60
On 2024-04-18		 -13.67 309.61
WTD 310.73
On 2024-04-15		 282.60
On 2024-04-18		 -19.95 -6.52 310.73
On 2024-04-15		 282.60
On 2024-04-18		 -9.05 296.09
MTD 317.09
On 2024-04-04		 282.60
On 2024-04-18		 -25.38 -8.15 317.09
On 2024-04-04		 282.60
On 2024-04-18		 -10.88 305.76
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

285.90 -14.91 -4.96 2,700,319