ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Cadence Design Systems Inc

Cadence Design Systems Inc (CDNS)

269.69
0.00
(0.00%)
Closed September 19 4:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.981.49787362162265.71279.325264.691486807271.51886118CS
4-16.99-5.92646853635286.68287.47245.451739631263.44372158CS
12-42.03-13.4832542025311.72322.28241.292030422272.51592634CS
26-34.06-11.2131687243303.75328.99241.291770051284.31437059CS
5234.0314.4402953407235.66328.99227.051596967279.15593816CS
156108.0766.8667244153161.62328.99132.3151637135212.53318288CS
260202.13299.18590882267.56328.9951.391652645166.94018711CS

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

DateCloseChangeChange %OpenHighLowVolume
1726698900269.69-5.1-1.86275.16276.52999269.471412881
1726612500274.791.660.61275.98279.325274.011875710
1726526100273.134.411.64268.91273.88266.851313952
1726266900268.72-1.18-0.44269.69270.98266.22919419
1726180500269.899995.181.96265.70999272.27999264.691912071
1726094100264.728.873.47256.35265.02999254.7952267906
1726007700255.853.041.20253.91256.7252.341730839
1725921300252.815.292.14251.33253.02245.772377810
1725662100247.52-3.33-1.33250.645251.45245.451697707
1725575700250.85-3.28-1.29248.68255.79248.681430383
1725489300254.13-2.15-0.84249.03255.93248.52512185
1725402900256.27999-12.65-4.70263.95264.035255.1952046774
1725057300268.933.31.24269.13270.56265.872021739
1724970900265.632.540.97266.16271262.31041134137
1724884500263.08999-5.84-2.17266.92268.42260.72289112
1724798100268.930.680.25266.02270.93264.334991818141
1724711700268.25-5.65-2.06271.72271.94264.011948108
1724452500273.89999-1.68-0.61279.02280.92272.771153227
1724366100275.58-8.98-3.16286.68287.47274.631190894
1724279700284.563.191.13280.58284.98279.149991208038
1724193300281.37-0.59-0.21281.26283.83999279.641423098
1724106900281.959990.960.34281.02282.37276.691549710
17238477002810.880.31279.04282.97278.61004383
1723761300280.128.343.07276.24281.27275.051708781
1723674900271.779990.370.14271.73274.5278269.9751732916
1723588500271.414.771.79270.535273.95999269.21625896
1723502100266.64-3.49-1.29268.89999269.52263.4251309730
1723242900270.131.450.54267271.08999265.661865178
1723156500268.6818.377.34257.75269.1542563223857
1723070100250.31-9.49-3.65267.89271250.062483855
1722983700259.812.965.25259.44265.04252.614751172
1722897300246.84-2.79-1.12244.12250.68241.294169803
1722638100249.63-11.18-4.29252.5252.5241.454630254
1722551700260.81-6.85-2.56266.24270.9227258.899992860223
1722465300267.6614.555.75264.17269.52261.7854149099
1722378900253.11-5.94-2.29258.94260.76250.8352856703
1722292500259.050.260.10260.02999264.81258.61506050
1722033300258.790.410.16263.04264.55257.779992605295
1721946900258.38-7.96-2.99267268.32258.163427290
1721860500266.33999-16.65-5.88280.05280.05265.773048458
1721774100282.99-4.16-1.45285.86291.83280.773340698
1721687700287.149997.22.57283.62289.08999282.73012072777
1721428500279.952.120.76277.86280.56276.172499935
1721342100277.83-10.29-3.57290.32290.32273.184131649
1721255700288.12-23.61-7.57298.64301287.833414831
1721169300311.73-3.9-1.24317.24317.54310.0951332958
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

Your Recent History

Delayed Upgrade Clock