ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Cadence Design Systems Inc

Cadence Design Systems Inc (CDNS)

274.08
0.32
(0.12%)
Closed September 23 4:00PM
274.08
0.00
( 0.00% )
Pre Market: 8:38AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.9-0.688455685195275.98283.39269.471796306274.53323928CS
48.063.0298473799266.02283.39245.451813353264.41948448CS
12-39.98-12.7300515825314.06322.28241.292041075271.1185162CS
26-45.95-14.3580289348320.03328.99241.291774116283.02969284CS
5243.4318.8293951875230.65328.99227.051613226279.48140415CS
156111.6968.7788656937162.39328.99132.3151641415212.99288079CS
260207.44311.28451380666.64328.9951.391652751167.50148584CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1727130900274.080.320.12274.64276.95999273.649991122120
1726871700273.76-6.59-2.35278.58279.97273.542992029
1726785300280.3510.663.95283.39284.95279.86251688051
1726698900269.69-5.1-1.86275.16276.7269.471424227
1726612500274.791.660.61275.98279.325274.011910665
1726526100273.134.411.64268.91273.88266.851325163
1726266900268.72-1.18-0.44269.41270.98266.22948258
1726180500269.899995.181.96265.24272.27999264.551984454
1726094100264.728.873.47256.35265.02999254.7952267906
1726007700255.853.041.20253.91256.7252.341744685
1725921300252.815.292.14251.33253.02245.772377810
1725662100247.52-3.33-1.33251.85254.45245.451739481
1725575700250.85-3.28-1.29249.28255.79248.611469198
1725489300254.13-2.15-0.84249.03255.93248.52512185
1725402900256.27999-12.65-4.70267268.49255.1952083021
1725057300268.933.31.24269.13270.56265.872021739
1724970900265.632.540.97266.16271262.31041137551
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
17238477002810.880.31279.49282.97278.61090115
1723761300280.128.343.07276.24281.27275.051708781
1723674900271.779990.370.14271.73274.5278269.9751732916
1723588500271.414.771.79269.3273.95999268.161661795
1723502100266.64-3.49-1.29268.89999269.52263.4251309730
1723242900270.131.450.54267271.08999265.661865178
1723156500268.6818.377.34257.75269.1542563224651
1723070100250.31-9.49-3.65267.89271250.062483855
1722983700259.812.965.25259.44265.04252.614751172
1722897300246.84-2.79-1.12249.44250.68241.294285081
1722638100249.63-11.18-4.29253.31257241.454743459
1722551700260.81-6.85-2.56266.24270.9227258.899992860223
1722465300267.6614.555.75264.17269.52261.7854146871
1722378900253.11-5.94-2.29258.94260.76250.8352856703
1722292500259.050.260.10260.02999264.81258.61506050
1722033300258.790.410.16263.04264.55257.779992605295
1721946900258.38-7.96-2.99267268.92989258.163482905
1721860500266.33999-16.65-5.88280.05281.02999265.773086835
1721774100282.99-4.09-1.42285.86291.83280.773340698
1721687700287.087.132.55283.62289.08999282.73013251206
1721428500279.952.120.76280.83280.83276.172607293
1721342100277.83-10.29-3.57290.32290.32273.184131649
1721255700288.12-23.61-7.57305.41305.5287.833558608
1721169300311.73-3.9-1.24317.24317.54310.0951332958
1721082900315.63-0.04-0.01314.57317313.231076648
1720823700315.671.60.51313.08999319.39999311.251098384
1720737300314.07-5.73-1.79320321.45313.899991368453
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
1719873300310.9230.97307.75311.98304.271330126
1719614100307.9200.00307.92307.92307.920
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

Your Recent History

Delayed Upgrade Clock