CDNS: Cadence Design Systems Inc

As of Monday, March 18th, 2024

$ 300.93

+2.49 +0.83%

Open: 300.85
High: 303.98
Low: 300.26
Volume: 1,243,454
Previous Close on Friday, March 15th, 2024

$ 298.44

-7.80 -2.55%

Open: 304.25
High: 305.41
Low: 298.11
Volume: 2,606,448
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 300.85 303.98 300.26 300.93 1,243,454 +2.49 +0.83
2024-03-15 304.25 305.41 298.11 298.44 2,606,448 -7.80 -2.55
2024-03-14 310.00 310.39 304.34 306.24 1,010,686 +0.03 +0.01
2024-03-13 311.69 311.69 303.50 306.21 1,291,485 -5.07 -1.63
2024-03-12 308.98 312.93 305.60 311.28 1,331,716 +5.54 +1.81
2024-03-11 306.97 307.44 301.12 305.74 1,118,943 -2.86 -0.93
2024-03-08 318.46 319.00 308.50 308.60 1,303,963 -9.44 -2.97
2024-03-07 316.01 319.84 312.65 318.04 1,164,206 +5.39 +1.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 312.93
On 2024-03-12
298.11
On 2024-03-15
-4.81 -1.57 312.93
On 2024-03-12
298.11
On 2024-03-15
-4.74 304.62
10D 319.84
On 2024-03-07
298.11
On 2024-03-15
-16.38 -5.16 319.84
On 2024-03-07
298.11
On 2024-03-15
-6.79 307.58
20D 320.78
On 2024-03-04
284.79
On 2024-02-20
10.63 3.66 320.78
On 2024-03-04
298.11
On 2024-03-15
-7.07 305.45
WTD 303.98
On 2024-03-18
300.26
On 2024-03-18
2.49 0.83 -- -- -- 300.93
MTD 320.78
On 2024-03-04
298.11
On 2024-03-15
-3.45 -1.13 320.78
On 2024-03-04
298.11
On 2024-03-15
-7.07 309.03
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

300.93 +2.49 +0.83 1,243,454