CDNS: Cadence Design Systems Inc
$ 304.01 |
|
+4.38 +1.46% |
|
| Open: | 298.70 |
| High: | 305.23 |
| Low: | 296.06 |
| Volume: | 1,689,581 |
$ 299.63
+5.31 +1.80%
| Open: | 291.38 |
| High: | 300.00 |
| Low: | 290.05 |
| Volume: | 1,259,716 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 298.70 | 305.23 | 296.06 | 304.01 | 1,689,581 | +4.38 | +1.46 |
| 2024-11-19 | 291.38 | 300.00 | 290.05 | 299.63 | 1,259,716 | +5.31 | +1.80 |
| 2024-11-18 | 291.36 | 295.95 | 288.77 | 294.33 | 1,774,840 | +4.62 | +1.59 |
| 2024-11-15 | 298.45 | 298.58 | 287.49 | 289.71 | 1,583,216 | -13.33 | -4.40 |
| 2024-11-14 | 304.46 | 306.19 | 299.64 | 303.04 | 1,611,822 | -3.43 | -1.12 |
| 2024-11-13 | 295.68 | 309.96 | 295.64 | 306.47 | 2,149,289 | +8.70 | +2.92 |
| 2024-11-12 | 301.26 | 301.77 | 295.51 | 297.77 | 1,226,766 | -3.13 | -1.04 |
| 2024-11-11 | 300.48 | 301.25 | 296.29 | 300.90 | 1,126,915 | -0.35 | -0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 306.19 On 2024-11-14 |
287.49 On 2024-11-15 |
-2.46 | -0.80 | 306.19 On 2024-11-14 |
287.49 On 2024-11-15 |
-6.11 | 298.14 |
| 10D | 309.96 On 2024-11-13 |
287.49 On 2024-11-15 |
7.26 | 2.45 | 309.96 On 2024-11-13 |
287.49 On 2024-11-15 |
-7.25 | 299.88 |
| 20D | 309.96 On 2024-11-13 |
247.46 On 2024-10-24 |
54.92 | 22.05 | 309.96 On 2024-11-13 |
287.49 On 2024-11-15 |
-7.25 | 288.51 |
| WTD | 305.23 On 2024-11-20 |
288.77 On 2024-11-18 |
14.30 | 4.94 | 295.95 On 2024-11-18 |
295.95 On 2024-11-18 |
0.00 | 299.32 |
| MTD | 309.96 On 2024-11-13 |
275.42 On 2024-11-01 |
27.89 | 10.10 | 309.96 On 2024-11-13 |
287.49 On 2024-11-15 |
-7.25 | 297.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |