CDNS: Cadence Design Systems Inc

As of Wednesday, July 17th, 2024

$ 311.73

-- 0 0%

Open: 311.73
High: 311.73
Low: 311.73
Volume: N/A
Previous Close on Tuesday, July 16th, 2024

$ 311.73

-3.90 -1.24%

Open: 317.24
High: 317.54
Low: 310.10
Volume: 1,330,760
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-16 317.24 317.54 310.10 311.73 1,330,760 -3.90 -1.24
2024-07-15 314.57 317.00 313.23 315.63 1,072,485 -0.04 -0.01
2024-07-12 313.09 319.46 311.25 315.67 1,098,333 +1.60 +0.51
2024-07-11 320.00 321.68 313.90 314.07 1,366,088 -5.73 -1.79
2024-07-10 315.21 320.34 313.91 319.80 1,221,643 +4.54 +1.44
2024-07-09 319.44 319.89 313.43 315.26 822,546 -2.10 -0.66
2024-07-08 320.00 322.00 317.00 317.36 1,006,105 -3.75 -1.17
2024-07-05 315.37 322.28 313.60 321.11 1,124,869 +5.64 +1.79
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

158.79 -4.06 -2.49 2,089,544
KO

The Coca-Cola Company

65.15 +0.88 +1.38 4,772,863
PFE

Pfizer Inc.

29.78 +0.28 +0.93 21,607,408
VZ

Verizon Communications Inc.

41.87 +0.42 +1.00 6,889,493
VIX

CBOE Volatility Index

14.70 +1.51 +11.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,176.35 +221.87 +0.54 201,630,610
DJTA

Dow Jones Transportation Average

16,082.95 -216.03 -1.33 49,584,150
SPX

S&P 500 Index

5,593.75 -73.45 -1.30
OEX

S&P 100 Index

2,702.03 -41.87 -1.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,848.74 -549.88 -2.70
NYA

NYSE Composite Index

18,742.17 -39.05 -0.21
XAX

NYSE AMEX Composite Index

5,076.39 -27.49 -0.54
RUI

RUSSELL 1000 Index

3,051.44 -40.26 -1.30
RUT

Russell 2000 Index

2,243.20 -20.47 -0.90
RUA

Russell 3000 Index

3,189.18 -41.43 -1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.70 +1.51 +11.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.44 +0.58 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.97 +0.82 +4.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.04 +1.13 +7.58
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,836.10 -306.68 -3.02
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

311.73 0.00 0.00