ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Cadence Design Systems Inc

Cadence Design Systems Inc (CDNS)

315.63
-0.04
(-0.01%)
At close: July 15 4:00PM
315.63
0.08
( 0.03% )
After Hours: 7:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.37-1.365625320322311.251100042316.44470379CS
45.151.65872197887310.48328.99304.271480042315.93622003CS
1231.6311.1373239437284328.99270.391566986296.55991269CS
2647.0317.5093075205268.6328.99268.111528619298.99982703CS
5275.3631.364714696240.27328.99217.771458401274.65882299CS
156176.44126.761980027139.19328.99132.3151566818205.26600623CS
260240.1317.88693234575.53328.9951.391639246157.89891447CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1721082900315.63-0.04-0.01314.57317313.231076648
1720823700315.671.60.51313.08999319.39999311.251098384
1720737300314.07-5.73-1.79320.72321.45313.899991347462
1720650900319.84.541.44315.20999320.33999313.904991222317
1720564500315.26-2.1-0.66319.44319.89313.43822550
1720478100317.36-3.75-1.173203223171009496
1720218900321.115.641.79315.37322.27999313.5951126056
1720040640315.47-1.31-0.41315.11318.45314.64674641
1719959700316.779995.861.88314.06317.27999310.981326233
1719873300310.923.171.03307.75311.98304.271330126
1719614100307.75-0.17-0.06309.56313307.472311780
1719527700307.92-1.41-0.46311.72313.37307.649991433134
1719441300309.33-2.2-0.71310.02999312.22308.3751146735
1719354900311.529992.390.77310311.75307.11294941
1719268500309.14-9.25-2.91317.52317.52309.141400261
1719009300318.39-0.14-0.04319.43319.43313.722713528
1718922900318.52999-7.97-2.44328.79328.99317.611716997
1718750100326.54.421.37320.39327.105320.392415475
1718663700322.089.983.20310.48323.25310.482250636
1718404500312.14.561.48309.08999312.57307.051426968
1718318100307.54-4.16-1.33312.58999316.92304.71564447
1718231700311.710.873.61305.72312.74303.82071349
1718145300300.834.651.57295301.98294.5151601735
1718058900296.181.760.60293.73296.435292.22933455
1717799700294.42-1.32-0.45297.33299.39999293.56986330
1717713300295.74-0.68-0.23296.77299.08295.071236844
1717626900296.429.293.24287.99297.13287.431889763
1717540500287.130.980.34288.38289.83999283.751135194
1717454100286.14999-0.16-0.06287.31289.67281.261263614
1717194900286.31-1.94-0.67287.672289.57279.023464009
1717108500288.25-3.45-1.18290.5290.5287.38292121275
1717022100291.7-4.51-1.52291.79293.005288.441774984
1716935700296.209991.930.66293.07297.91293.071422955
1716590100294.27999-0.41-0.14293.7297.68291.02999956700
1716503700294.691.850.63297.67301.935293.51724605
1716417300292.839992.740.94291.92294.49290.51216174
1716330900290.1-2.37-0.81292.23292.975289.681181420
1716244500292.473.661.27288.74292.63287.31044928
1715985300288.81-0.12-0.04289.19290.27999288.385895812
1715898900288.93-4.17-1.42293.1294.74288.721222391
1715812500293.19.773.45287.19294.42285.821994325
1715726100283.33-1.13-0.40284.6285.37282.11315758
1715639700284.45999-3.02-1.05289.2289.2283.941058153
1715380500287.482.20.77285.7290.54285.27999840580
1715294100285.279992.710.96283.05287.23282.251001205
1715207700282.57-1.47-0.52282.5284.6084281.351235873
1715121300284.04-1.15-0.40286288.418283.81040348
1715034900285.193.561.26281.77999285.22280.274991013612
1714775700281.635.191.88280.39284.315279.339991370935
1714689300276.441.890.69275.83999277.45270.391643274
1714602900274.55-1.08-0.39275.36280.82273.412082413
1714516500275.63-6.86-2.43281.52282.83999275.404991705737
1714430100282.490.080.03284.16285.70999280.181396316
1714170900282.415.331.92278.5287.435278.52141575
1714084500277.08-0.58-0.21275.49279.58274.283591945354
1713998100277.66-4.1-1.46282.47284.1276.722328743
1713911700281.76-3.26-1.14278285.975275.514682904
1713825300285.024.771.70284287.13992812745384
1713566100280.25-5.65-1.98285.55286.67279.62017433
1713479700285.89999-7.81-2.66295.05296.16282.612700436
1713393300293.70999-7.1-2.36300.81303.63293.61127097
1713306900300.81-0.75-0.25299.08302.042971506987

Your Recent History

Delayed Upgrade Clock