CDNS: Cadence Design Systems Inc

As of Monday, September 25th, 2023

$ 230.66

-- 0 0%

Open: 230.66
High: 230.66
Low: 230.66
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 230.66

+2.08 +0.91%

Open: 229.67
High: 233.25
Low: 229.67
Volume: 744,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 229.67 233.25 229.67 230.66 744,201 +2.08 +0.91
2023-09-21 231.30 232.41 228.52 228.58 1,078,789 -5.62 -2.40
2023-09-20 237.47 238.29 234.19 234.20 673,390 -2.36 -1.00
2023-09-19 235.66 236.71 233.11 236.56 574,632 -0.27 -0.11
2023-09-18 233.11 237.24 232.81 236.83 656,524 +2.75 +1.17
2023-09-15 242.64 242.64 232.19 234.08 2,790,113 -8.74 -3.60
2023-09-14 243.12 244.15 238.18 242.82 1,193,846 +1.69 +0.70
2023-09-13 236.46 243.03 236.46 241.13 1,164,574 +4.67 +1.97
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 238.29
On 2023-09-20		 228.52
On 2023-09-21		 -3.42 -1.46 238.29
On 2023-09-20		 228.52
On 2023-09-21		 -4.10 233.37
10D 244.15
On 2023-09-14		 228.52
On 2023-09-21		 -7.33 -3.08 244.15
On 2023-09-14		 228.52
On 2023-09-21		 -6.40 236.46
20D 247.50
On 2023-09-06		 228.00
On 2023-08-25		 2.62 1.15 247.50
On 2023-09-06		 228.52
On 2023-09-21		 -7.67 238.20
WTD 238.29
On 2023-09-20		 228.52
On 2023-09-21		 -3.42 -1.46 238.29
On 2023-09-20		 228.52
On 2023-09-21		 -4.10 233.37
MTD 247.50
On 2023-09-06		 228.52
On 2023-09-21		 -9.78 -4.07 247.50
On 2023-09-06		 228.52
On 2023-09-21		 -7.67 238.65
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,742,167
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,273,805
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,115,345
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,548,365
VIX

CBOE Volatility Index

16.91 -0.29 -1.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 228,441,118
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,280,612
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,594.36 +24.85 +0.16
XAX

NYSE AMEX Composite Index

4,561.33 +101.37 +2.27
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.91 -0.29 -1.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 +0.19 +0.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.67 +0.07 +0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.01 -0.06
VXN

CBOE NASDAQ 100 Volatility Index

21.68 -0.33 -1.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,336.04 +30.68 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

230.66 0.00 0.00