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 | Last Traded  |
|
|---|---|---|---|---|
| 2.07 | 1.92% | 109.71 | 18:47:11 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 110.21 | 107.58 | 111.51 | 107.64 | 107.64 |
CDNS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 111.67 | 112.22 | 105.93 | 109.41 | 1,322,514 | -1.96 | -1.76% |
| 1 Month | 107.85 | 118.22 | 104.48 | 111.41 | 1,328,420 | 1.86 | 1.72% |
| 3 Months | 109.26 | 118.22 | 97.45 | 107.87 | 1,443,868 | 0.45 | 0.41% |
| 6 Months | 78.53 | 118.22 | 75.484 | 98.46 | 1,700,716 | 31.18 | 39.7% |
| 1 Year | 65.97 | 118.22 | 51.39 | 82.59 | 1,834,297 | 43.74 | 66.3% |
| 3 Years | 43.11 | 118.22 | 35.49 | 61.09 | 1,944,162 | 66.60 | 154.49% |
| 5 Years | 22.32 | 118.22 | 18.32 | 46.56 | 2,061,890 | 87.39 | 391.53% |
CDNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28 2020 | 107.64 | -2.20 | -2.0% | 108.12 | 109.39 | 105.93 | 2,006,302 |
| Oct 27 2020 | 109.84 | -0.04 | -0.04% | 110.96 | 112.20 | 109.68 | 908,119 |
| Oct 26 2020 | 109.88 | -2.17 | -1.94% | 110.31 | 112.22 | 108.11 | 1,007,976 |
| Oct 23 2020 | 112.05 | 2.73 | 2.5% | 109.88 | 112.10 | 109.06 | 1,066,168 |
| Oct 22 2020 | 109.32 | -1.91 | -1.72% | 111.67 | 112.0599 | 108.75 | 1,624,004 |
| Oct 21 2020 | 111.23 | -1.38 | -1.23% | 112.61 | 113.96 | 111.21 | 1,444,508 |
| Oct 20 2020 | 112.61 | -0.95 | -0.84% | 115.35 | 116.00 | 112.00 | 2,304,601 |
| Oct 19 2020 | 113.56 | -2.13 | -1.84% | 115.51 | 117.095 | 112.91 | 1,600,140 |
| Oct 16 2020 | 115.69 | -0.27 | -0.23% | 116.87 | 117.50 | 114.56 | 1,169,000 |
| Oct 15 2020 | 115.96 | -1.01 | -0.86% | 115.00 | 116.55 | 114.00 | 1,458,106 |
| Oct 14 2020 | 116.97 | 0.20 | 0.17% | 117.00 | 118.22 | 115.80 | 1,639,703 |
| Oct 13 2020 | 116.77 | 1.21 | 1.05% | 116.46 | 117.87 | 115.29 | 1,246,448 |
| Oct 12 2020 | 115.56 | 3.63 | 3.24% | 114.26 | 116.38 | 113.0568 | 1,445,496 |
| Oct 09 2020 | 111.93 | 2.61 | 2.39% | 110.29 | 112.30 | 109.85 | 1,018,867 |
| Oct 08 2020 | 109.32 | 0.89 | 0.82% | 109.41 | 109.55 | 107.9359 | 661,986 |
| Oct 07 2020 | 108.43 | 2.91 | 2.76% | 106.53 | 108.99 | 105.79 | 1,024,786 |
| Oct 06 2020 | 105.52 | -1.93 | -1.8% | 107.00 | 108.00 | 105.19 | 1,072,611 |
| Oct 05 2020 | 107.45 | 2.13 | 2.02% | 106.11 | 107.65 | 106.04 | 857,730 |
| Oct 02 2020 | 105.32 | -3.31 | -3.05% | 106.50 | 107.47 | 104.48 | 1,274,926 |
| Oct 01 2020 | 108.63 | 2.00 | 1.88% | 107.85 | 109.31 | 107.59 | 1,736,924 |
| Sep 30 2020 | 106.63 | 0.85 | 0.8% | 105.35 | 107.9501 | 105.30 | 1,721,984 |
| Sep 29 2020 | 105.78 | 0.53 | 0.5% | 105.82 | 106.94 | 105.65 | 1,155,956 |
