PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.56 | 2.15% | 74.18 | 74.51 | 72.88 | 73.09 | 72.62 | 18:05:53 |
CDNS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 73.41 | 76.50 | 71.76 | 74.42 | 1,161,772 | 0.77 | 1.05% |
| 1 Month | 69.81 | 76.50 | 69.25 | 72.49 | 1,327,413 | 4.37 | 6.26% |
| 3 Months | 67.14 | 76.50 | 64.75 | 69.41 | 1,401,430 | 7.04 | 10.49% |
| 6 Months | 76.01 | 76.50 | 62.41 | 68.21 | 1,546,194 | -1.83 | -2.41% |
| 1 Year | 45.96 | 77.08 | 45.76 | 66.07 | 1,816,721 | 28.22 | 61.4% |
| 3 Years | 26.18 | 77.08 | 25.71 | 47.45 | 2,014,239 | 48.00 | 183.35% |
| 5 Years | 18.50 | 77.08 | 16.52 | 35.61 | 2,220,811 | 55.68 | 300.97% |
CDNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2020 | 74.18 | 1.56 | 2.15% | 73.09 | 74.51 | 72.62 | 1,164,736 |
| Jan 27 2020 | 72.62 | -2.41 | -3.21% | 72.49 | 73.28 | 71.76 | 1,224,639 |
| Jan 24 2020 | 75.03 | -0.39 | -0.52% | 75.94 | 76.50 | 74.07 | 954,574 |
| Jan 23 2020 | 75.42 | 0.62 | 0.83% | 74.92 | 75.55 | 74.20 | 923,230 |
| Jan 22 2020 | 74.80 | 0.20 | 0.27% | 75.00 | 75.36 | 74.51 | 1,128,563 |
| Jan 21 2020 | 74.60 | 0.87 | 1.18% | 73.41 | 74.87 | 73.23 | 1,580,263 |
| Jan 17 2020 | 73.73 | 0.67 | 0.92% | 73.38 | 73.835 | 72.65 | 1,728,327 |
| Jan 16 2020 | 73.06 | 1.12 | 1.56% | 72.33 | 73.07 | 72.03 | 1,190,589 |
| Jan 15 2020 | 71.94 | -0.67 | -0.92% | 72.65 | 73.10 | 71.66 | 1,289,324 |
| Jan 14 2020 | 72.605 | -0.79 | -1.07% | 73.40 | 73.53 | 72.41 | 976,314 |
| Jan 13 2020 | 73.39 | 0.36 | 0.49% | 73.53 | 73.95 | 72.95 | 1,135,897 |
| Jan 10 2020 | 73.03 | -0.33 | -0.45% | 73.40 | 73.58 | 72.665 | 943,236 |
| Jan 09 2020 | 73.36 | 1.08 | 1.49% | 72.82 | 73.69 | 72.28 | 1,458,457 |
| Jan 08 2020 | 72.28 | 1.21 | 1.7% | 71.28 | 72.76 | 70.96 | 1,754,149 |
| Jan 07 2020 | 71.07 | 0.22 | 0.31% | 70.73 | 71.28 | 69.94 | 1,634,410 |
| Jan 06 2020 | 70.85 | 0.40 | 0.57% | 69.98 | 70.9706 | 69.65 | 1,529,923 |
| Jan 03 2020 | 70.45 | -0.99 | -1.39% | 70.54 | 70.99 | 70.055 | 1,257,441 |
| Jan 02 2020 | 71.44 | 2.08 | 3.0% | 70.18 | 71.44 | 69.36 | 1,393,266 |
| Dec 31 2019 | 69.36 | -0.63 | -0.9% | 69.81 | 70.48 | 69.25 | 1,510,493 |
| Dec 30 2019 | 69.99 | -0.30 | -0.43% | 69.99 | 70.22 | 69.055 | 844,330 |
