CDNS: Cadence Design Systems Inc

As of Thursday, March 23rd, 2023

$ 204.00

-- 0 0%

Open: 204.00
High: 204.00
Low: 204.00
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 204.00

-3.88 -1.87%

Open: 206.72
High: 209.23
Low: 203.96
Volume: 2,039,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 206.72 209.23 203.96 204.00 2,039,639 -3.88 -1.87
2023-03-21 207.70 208.58 204.49 207.88 2,722,799 +0.81 +0.39
2023-03-20 207.00 207.89 204.73 207.07 2,756,991 +0.19 +0.09
2023-03-17 206.78 209.50 205.43 206.88 4,539,528 -0.94 -0.45
2023-03-16 202.10 209.28 200.01 207.82 3,228,485 +4.88 +2.40
2023-03-15 202.64 203.94 200.49 202.94 3,116,311 -0.58 -0.28
2023-03-14 197.86 203.68 197.42 203.52 2,190,181 +7.25 +3.69
2023-03-13 194.55 198.57 193.12 196.27 2,309,819 +0.60 +0.31
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 209.50
On 2023-03-17		 200.01
On 2023-03-16		 1.06 0.52 209.50
On 2023-03-17		 203.96
On 2023-03-22		 -2.64 206.73
10D 209.50
On 2023-03-17		 192.78
On 2023-03-10		 4.70 2.36 201.97
On 2023-03-09		 192.78
On 2023-03-10		 -4.55 202.85
20D 209.50
On 2023-03-17		 189.30
On 2023-03-02		 10.01 5.16 198.57
On 2023-02-23		 189.30
On 2023-03-02		 -4.67 198.88
WTD 209.23
On 2023-03-22		 203.96
On 2023-03-22		 -2.88 -1.39 207.89
On 2023-03-20		 207.89
On 2023-03-20		 0.00 206.32
MTD 209.50
On 2023-03-17		 189.30
On 2023-03-02		 11.06 5.73 201.97
On 2023-03-09		 192.78
On 2023-03-10		 -4.55 200.07
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

92.05 +2.46 +2.75 1,460,863
KO

The Coca-Cola Company

60.01 -0.05 -0.07 3,247,390
PFE

Pfizer Inc.

40.24 +0.23 +0.57 2,514,608
VZ

Verizon Communications Inc.

37.33 +0.02 +0.05 2,619,940
VIX

CBOE Volatility Index

20.58 -1.68 -7.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,310.42 +280.31 +0.88 61,022,556
DJTA

Dow Jones Transportation Average

13,894.37 +184.66 +1.35 15,647,995
SPX

S&P 500 Index

3,983.79 +46.82 +1.19
OEX

S&P 100 Index

1,823.88 +24.04 +1.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,818.10 +250.95 +2.00
NYA

NYSE Composite Index

14,863.12 +122.04 +0.83
XAX

NYSE AMEX Composite Index

4,067.13 +41.80 +1.04
RUI

RUSSELL 1000 Index

2,182.91 +25.63 +1.19
RUT

Russell 2000 Index

1,750.13 +22.77 +1.32
RUA

Russell 3000 Index

2,292.59 +27.08 +1.20
W5000

Wilshire 5000 Total Market Index

39,445.14 +476.09 +1.22
VIX

CBOE Volatility Index

20.58 -1.68 -7.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 -0.80 -3.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.55 -1.11 -4.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.00 -1.38 -5.66
VXN

CBOE NASDAQ 100 Volatility Index

24.97 -1.63 -6.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,435.95 +83.83 +1.32
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

204.00 0.00 0.00