CDNS: Cadence Design Systems Inc
$ 258.79 |
|
+0.41 +0.16% |
Open: | 263.04 |
High: | 264.55 |
Low: | 257.78 |
Volume: | 2,605,147 |
$ 258.38
-7.96 -2.99%
Open: | 267.00 |
High: | 268.93 |
Low: | 258.16 |
Volume: | 3,480,115 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 263.04 | 264.55 | 257.78 | 258.79 | 2,605,147 | +0.41 | +0.16 |
2024-07-25 | 267.00 | 268.93 | 258.16 | 258.38 | 3,480,115 | -7.96 | -2.99 |
2024-07-24 | 280.05 | 281.03 | 265.77 | 266.34 | 3,069,986 | -16.65 | -5.88 |
2024-07-23 | 285.86 | 291.83 | 280.77 | 282.99 | 3,248,805 | -4.09 | -1.42 |
2024-07-22 | 283.62 | 289.09 | 282.73 | 287.08 | 3,092,325 | +7.13 | +2.55 |
2024-07-19 | 280.83 | 280.83 | 276.17 | 279.95 | 2,592,425 | +2.12 | +0.76 |
2024-07-18 | 289.36 | 289.47 | 273.17 | 277.83 | 4,069,432 | -10.29 | -3.57 |
2024-07-17 | 305.41 | 305.50 | 287.83 | 288.12 | 3,550,943 | -23.61 | -7.57 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 291.83 On 2024-07-23 |
257.78 On 2024-07-26 |
-21.16 | -7.56 | 291.83 On 2024-07-23 |
257.78 On 2024-07-26 |
-11.67 | 270.72 |
10D | 317.54 On 2024-07-16 |
257.78 On 2024-07-26 |
-56.88 | -18.02 | 317.54 On 2024-07-16 |
257.78 On 2024-07-26 |
-18.82 | 282.68 |
20D | 322.28 On 2024-07-05 |
257.78 On 2024-07-26 |
-49.13 | -15.96 | 322.28 On 2024-07-05 |
257.78 On 2024-07-26 |
-20.01 | 299.05 |
WTD | 291.83 On 2024-07-23 |
257.78 On 2024-07-26 |
-21.16 | -7.56 | 291.83 On 2024-07-23 |
257.78 On 2024-07-26 |
-11.67 | 270.72 |
MTD | 322.28 On 2024-07-05 |
257.78 On 2024-07-26 |
-48.96 | -15.91 | 322.28 On 2024-07-05 |
257.78 On 2024-07-26 |
-20.01 | 298.59 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CDNS
Cadence Design Systems Inc |
258.79 | +0.41 | +0.16 | 2,605,147 |