CDNS: Cadence Design Systems Inc

As of Friday, April 19th, 2024

$ 285.90

-- 0 0%

Open: 285.90
High: 285.90
Low: 285.90
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 285.90

-7.81 -2.66%

Open: 295.05
High: 296.16
Low: 282.60
Volume: 2,700,319
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 295.05 296.16 282.60 285.90 2,700,319 -7.81 -2.66
2024-04-17 300.81 303.63 293.60 293.71 1,117,791 -7.10 -2.36
2024-04-16 298.92 302.04 296.57 300.81 1,633,677 -0.75 -0.25
2024-04-15 310.50 310.73 299.68 301.56 1,336,676 -4.29 -1.40
2024-04-12 305.55 306.89 304.02 305.85 1,115,248 -4.25 -1.37
2024-04-11 304.61 310.77 303.96 310.10 1,277,874 +5.51 +1.81
2024-04-10 305.55 307.44 303.01 304.59 1,007,173 -6.82 -2.19
2024-04-09 312.74 313.45 305.04 311.41 1,187,153 +0.32 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 310.73
On 2024-04-15
282.60
On 2024-04-18
-24.20 -7.80 310.73
On 2024-04-15
282.60
On 2024-04-18
-9.05 297.57
10D 313.45
On 2024-04-09
282.60
On 2024-04-18
-20.58 -6.71 313.45
On 2024-04-09
282.60
On 2024-04-18
-9.84 303.30
20D 327.36
On 2024-03-21
282.60
On 2024-04-18
-30.96 -9.77 327.36
On 2024-03-21
282.60
On 2024-04-18
-13.67 308.45
WTD 310.73
On 2024-04-15
282.60
On 2024-04-18
-19.95 -6.52 310.73
On 2024-04-15
282.60
On 2024-04-18
-9.05 295.50
MTD 317.09
On 2024-04-04
282.60
On 2024-04-18
-25.38 -8.15 317.09
On 2024-04-04
282.60
On 2024-04-18
-10.88 304.90
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.61 -2.33 -1.52 3,244,418
KO

The Coca-Cola Company

59.56 +0.65 +1.09 4,594,464
PFE

Pfizer Inc.

25.77 +0.38 +1.49 13,107,439
VZ

Verizon Communications Inc.

40.29 +0.16 +0.39 6,303,240
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,948.45 +173.07 +0.46 133,832,109
DJTA

Dow Jones Transportation Average

15,084.47 +137.54 +0.92 40,521,709
SPX

S&P 500 Index

4,993.80 -17.32 -0.35
OEX

S&P 100 Index

2,365.01 -13.63 -0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,189.74 -204.57 -1.18
NYA

NYSE Composite Index

17,458.78 +70.69 +0.41
XAX

NYSE AMEX Composite Index

4,836.11 +57.91 +1.21
RUI

RUSSELL 1000 Index

2,734.52 -8.61 -0.31
RUT

Russell 2000 Index

1,947.09 +4.14 +0.21
RUA

Russell 3000 Index

2,853.73 -8.23 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.55 +0.14 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.08 +0.31 +1.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.40 +2.14
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,489.70 -95.49 -1.11
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

285.90 0.00 0.00