PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cadence Design Systems Inc | CDNS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.61 | -1.16% | 137.01 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 139.08 | 137.04 | 140.40 | 137.42 | 138.62 |
CDNS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 134.41 | 142.11 | 132.93 | 137.92 | 1,175,162 | 2.60 | 1.93% |
| 1 Month | 135.85 | 142.11 | 129.9107 | 135.42 | 1,453,742 | 1.16 | 0.85% |
| 3 Months | 108.65 | 142.11 | 108.1333 | 123.84 | 1,520,142 | 28.36 | 26.1% |
| 6 Months | 104.28 | 142.11 | 97.45 | 114.81 | 1,492,607 | 32.73 | 31.39% |
| 1 Year | 75.00 | 142.11 | 51.39 | 92.38 | 1,849,459 | 62.01 | 82.68% |
| 3 Years | 45.52 | 142.11 | 35.49 | 66.13 | 1,903,969 | 91.49 | 200.99% |
| 5 Years | 19.20 | 142.11 | 18.74 | 50.88 | 1,996,403 | 117.81 | 613.59% |
CDNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 137.42 | -1.20 | -0.87% | 139.08 | 140.40 | 137.04 | 1,402,277 |
| Jan 21 2021 | 138.62 | -1.48 | -1.06% | 140.95 | 141.25 | 138.20 | 1,196,363 |
| Jan 20 2021 | 140.10 | 2.48 | 1.8% | 138.55 | 142.11 | 138.29 | 1,430,788 |
| Jan 19 2021 | 137.62 | 2.98 | 2.21% | 135.83 | 137.98 | 134.85 | 946,722 |
| Jan 15 2021 | 134.64 | -0.76 | -0.56% | 134.41 | 136.15 | 132.93 | 1,126,773 |
| Jan 14 2021 | 135.40 | 1.28 | 0.95% | 134.38 | 136.02 | 133.82 | 1,490,765 |
| Jan 13 2021 | 134.12 | 0.40 | 0.3% | 134.06 | 135.17 | 132.155 | 1,155,307 |
| Jan 12 2021 | 133.72 | -0.97 | -0.72% | 135.05 | 135.05 | 132.63 | 1,336,885 |
| Jan 11 2021 | 134.69 | -1.50 | -1.1% | 133.90 | 136.31 | 132.831 | 2,332,741 |
| Jan 08 2021 | 136.19 | 1.72 | 1.28% | 136.945 | 138.545 | 134.10 | 2,047,444 |
| Jan 08 2021 | 134.47 | -2.58 | -1.88% | 136.945 | 136.955 | 134.15 | 145,492 |
| Jan 07 2021 | 137.05 | 6.41 | 4.91% | 132.14 | 137.40 | 131.74 | 1,637,757 |
| Jan 06 2021 | 130.64 | -5.50 | -4.04% | 132.34 | 133.41 | 129.9107 | 2,299,099 |
| Jan 05 2021 | 136.14 | 0.38 | 0.28% | 136.74 | 137.33 | 135.00 | 1,634,087 |
| Jan 04 2021 | 135.76 | -0.67 | -0.49% | 136.89 | 138.31 | 133.51 | 2,501,146 |
| Dec 31 2020 | 136.43 | 1.18 | 0.87% | 135.42 | 136.835 | 135.30 | 773,588 |
| Dec 30 2020 | 135.25 | 1.27 | 0.95% | 134.71 | 136.06 | 134.07 | 944,507 |
| Dec 29 2020 | 133.98 | -0.78 | -0.58% | 135.48 | 135.75 | 133.29 | 996,411 |
| Dec 28 2020 | 134.76 | 0.76 | 0.57% | 135.85 | 136.00 | 133.53 | 863,232 |
| Dec 24 2020 | 134.00 | 0.94 | 0.71% | 133.23 | 134.6199 | 132.63 | 377,249 |
| Dec 23 2020 | 133.06 | -1.31 | -0.97% | 134.86 | 135.99 | 132.7201 | 1,171,102 |
