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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.87 | -1.3% | 66.04 | 65.34 | 67.47 | 66.11 | 66.91 | 20:00:00 |
CDNS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 58.93 | 67.47 | 58.21 | 63.38 | 3,191,607 | 7.11 | 12.07% |
| 1 Month | 67.87 | 70.39 | 51.39 | 61.14 | 3,070,204 | -1.83 | -2.7% |
| 3 Months | 70.73 | 80.40 | 51.39 | 67.05 | 2,159,152 | -4.69 | -6.63% |
| 6 Months | 65.42 | 80.40 | 51.39 | 67.06 | 1,807,654 | 0.62 | 0.95% |
| 1 Year | 65.08 | 80.40 | 51.39 | 67.77 | 1,890,926 | 0.96 | 1.48% |
| 3 Years | 31.39 | 80.40 | 30.81 | 49.87 | 2,026,807 | 34.65 | 110.39% |
| 5 Years | 18.09 | 80.40 | 17.765 | 37.61 | 2,205,120 | 47.95 | 265.06% |
CDNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31 2020 | 66.04 | -0.87 | -1.3% | 66.11 | 67.47 | 65.34 | 3,234,645 |
| Mar 30 2020 | 66.91 | 4.63 | 7.43% | 62.68 | 67.38 | 62.28 | 2,467,891 |
| Mar 27 2020 | 62.28 | -4.66 | -6.96% | 64.46 | 65.55 | 61.73 | 2,204,799 |
| Mar 26 2020 | 66.94 | 5.59 | 9.11% | 61.91 | 67.12 | 60.81 | 2,757,935 |
| Mar 25 2020 | 61.35 | -1.99 | -3.14% | 63.06 | 64.5997 | 60.93 | 3,921,009 |
| Mar 24 2020 | 63.34 | 7.48 | 13.39% | 58.93 | 63.95 | 58.21 | 3,876,998 |
| Mar 23 2020 | 55.86 | 0.78 | 1.42% | 55.00 | 57.88 | 53.16 | 2,897,736 |
| Mar 20 2020 | 55.08 | -0.72 | -1.29% | 56.90 | 58.56 | 54.57 | 3,382,082 |
| Mar 19 2020 | 55.80 | 1.35 | 2.48% | 53.74 | 57.61 | 52.1501 | 2,456,555 |
| Mar 18 2020 | 54.45 | -4.49 | -7.62% | 55.00 | 55.715 | 51.39 | 3,129,947 |
| Mar 17 2020 | 58.94 | 4.33 | 7.93% | 55.88 | 59.105 | 53.39 | 2,636,239 |
| Mar 16 2020 | 54.61 | -7.86 | -12.58% | 55.76 | 57.98 | 54.10 | 3,011,062 |
| Mar 13 2020 | 62.47 | 5.53 | 9.71% | 59.28 | 62.47 | 55.50 | 3,928,479 |
| Mar 12 2020 | 56.94 | -5.29 | -8.5% | 58.06 | 62.64 | 56.82 | 4,735,840 |
| Mar 11 2020 | 62.23 | -0.68 | -1.08% | 61.30 | 62.71 | 60.38 | 2,907,835 |
| Mar 10 2020 | 62.91 | 3.16 | 5.29% | 61.28 | 63.21 | 59.855 | 2,737,971 |
| Mar 09 2020 | 59.75 | -4.98 | -7.69% | 61.68 | 64.17 | 58.05 | 2,789,113 |
| Mar 06 2020 | 64.73 | -3.11 | -4.58% | 64.70 | 65.82 | 62.98 | 3,142,565 |
| Mar 05 2020 | 67.84 | -2.43 | -3.46% | 67.79 | 69.62 | 66.825 | 2,143,435 |
| Mar 04 2020 | 70.27 | 4.04 | 6.1% | 67.64 | 70.39 | 67.23 | 2,328,431 |
| Mar 03 2020 | 66.23 | -2.13 | -3.12% | 67.87 | 68.81 | 65.47 | 3,097,357 |
| Mar 02 2020 | 68.36 | 2.22 | 3.36% | 66.66 | 68.38 | 65.01 | 2,683,504 |
