Cadence Design Sys Dl 01 (CDS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.19999 | 0.759402830514 | 289.7 | 302.6 | 289 | 409 | 294.80378681 | DE |
| 4 | -2.75 | -0.933310739294 | 294.64999 | 302.6 | 281.89999 | 556 | 292.66651612 | DE |
| 12 | 47.64999 | 19.5086960082 | 244.25 | 309.95 | 229.05 | 1066 | 277.66159028 | DE |
| 26 | -0.95001 | -0.32440157077 | 292.85 | 309.95 | 211 | 1344 | 256.30848787 | DE |
| 52 | 52.09999 | 21.7264345288 | 239.8 | 309.95 | 211 | 1606 | 267.75767093 | DE |
| 156 | 146.61999 | 100.922349945 | 145.28 | 309.95 | 112.54 | 1098 | 252.13366128 | DE |
| 260 | 225.89999 | 342.272712121 | 66 | 309.95 | 49.5 | 617 | 241.23316646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 291.6 | -2.65 | -0.90 | 291.7 | 295.64999 | 290.45 | 346 |
| 1736458020 | 294.25 | 0.6 | 0.20 | 292.25 | 294.25 | 292.25 | 134 |
| 1736371620 | 293.64999 | 0.6 | 0.20 | 293.25 | 296.64999 | 291.5 | 598 |
| 1736285220 | 293.05 | -3.95 | -1.33 | 294.45 | 298.1 | 289 | 443 |
| 1736198820 | 297 | 0.8 | 0.27 | 296 | 302.6 | 293.45 | 408 |
| 1735939620 | 296.2 | 6.35 | 2.19 | 289.7 | 296.2 | 289.05 | 462 |
| 1735853220 | 289.85 | 1.75 | 0.61 | 289.75 | 297.25 | 289 | 737 |
| 1735594020 | 288.1 | -3.6 | -1.23 | 292.75 | 293.05 | 288.1 | 181 |
| 1735334820 | 291.7 | 0.75 | 0.26 | 295.2 | 296.95 | 289 | 371 |
| 1734989220 | 290.95 | 1.65 | 0.57 | 290 | 292.75 | 288.8 | 438 |
| 1734730020 | 289.3 | -2 | -0.69 | 286.75 | 293 | 281.89999 | 1758 |
| 1734643620 | 291.3 | 1.3 | 0.45 | 291.6 | 293.1 | 289.1 | 476 |
| 1734557220 | 290 | -6.85 | -2.31 | 298.14999 | 299.95 | 289.3 | 316 |
| 1734470820 | 296.85 | -1.95 | -0.65 | 298.45 | 299 | 295.35 | 653 |
| 1734384420 | 298.8 | 6.5 | 2.22 | 292 | 302.05 | 291.14999 | 742 |
| 1734125220 | 292.3 | -3.15 | -1.07 | 294.64999 | 295.14999 | 288.55 | 626 |
| 1734038820 | 295.45 | 1.05 | 0.36 | 294 | 295.45 | 291.5 | 627 |
| 1733952420 | 294.39999 | 8.15 | 2.85 | 287.6 | 295.89999 | 286.89999 | 580 |
| 1733866020 | 286.25 | -7.15 | -2.44 | 292.2 | 294.95 | 285.1 | 1069 |
| 1733779620 | 293.39999 | 2.05 | 0.70 | 292 | 296.64999 | 289.3 | 369 |
| 1733520420 | 291.35 | 4.25 | 1.48 | 286.55 | 293.1 | 284.89999 | 1032 |
| 1733434020 | 287.1 | -21.45 | -6.95 | 306.45 | 307.5 | 285.89999 | 1864 |
| 1733347620 | 308.55 | 10.55 | 3.54 | 297.89999 | 309.95 | 297.89999 | 1648 |
| 1733261220 | 298 | 2.15 | 0.73 | 295.8 | 298 | 289.85 | 570 |
| 1733174820 | 295.85 | 4.7 | 1.61 | 290.35 | 297.64999 | 290.35 | 697 |
| 1732915620 | 291.14999 | 2.5 | 0.87 | 288.05 | 292.8 | 288.05 | 315 |
| 1732829220 | 288.64999 | 0.65 | 0.23 | 289 | 290.55 | 288.64999 | 179 |
| 1732742820 | 288 | -7.5 | -2.54 | 295.05 | 295.05 | 286.64999 | 1618 |
| 1732656420 | 295.5 | -1.4 | -0.47 | 297.55 | 300.95 | 295.5 | 526 |
| 1732570020 | 296.89999 | -3.6 | -1.20 | 300.14999 | 302.55 | 295.05 | 770 |
| 1732310820 | 300.5 | 8 | 2.74 | 291.45 | 300.5 | 288 | 3089 |
| 1732224420 | 292.5 | 5.15 | 1.79 | 287 | 294.45 | 286.2 | 846 |
| 1732138020 | 287.35 | 6.3 | 2.24 | 282.8 | 287.35 | 281 | 719 |
| 1732051620 | 281.05 | 4.2 | 1.52 | 277.6 | 281.85 | 275.5 | 1001 |
| 1731965220 | 276.85 | 2.15 | 0.78 | 276 | 279.95 | 273.89999 | 4190 |
| 1731705960 | 274.7 | -13.3 | -4.62 | 285 | 285 | 272.64999 | 1045 |
| 1731619560 | 288 | -3.4 | -1.17 | 290.89999 | 291 | 284.05 | 1547 |
| 1731533160 | 291.39999 | 10.45 | 3.72 | 280.75 | 293.5 | 277 | 1932 |
| 1731446820 | 280.95 | -1.75 | -0.62 | 283.75 | 288.95 | 279 | 965 |
| 1731360420 | 282.7 | 1.9 | 0.68 | 282.85 | 286 | 278.35 | 1365 |
| 1731101220 | 280.8 | 0.5 | 0.18 | 281.45 | 282.5 | 278.64999 | 801 |
| 1731014760 | 280.3 | 4.5 | 1.63 | 276.25 | 282.14999 | 274.55 | 1322 |
| 1730928360 | 275.8 | 8 | 2.99 | 271 | 283.95 | 271 | 3762 |
| 1730841960 | 267.8 | 1.95 | 0.73 | 267.35 | 269.95 | 265.3 | 1307 |
| 1730755560 | 265.85 | 5.8 | 2.23 | 258.89999 | 268.45 | 256.7 | 1115 |
| 1730496360 | 260.05 | 3.2 | 1.25 | 254.8 | 260.05 | 252.6 | 386 |
| 1730409960 | 256.85 | -9.55 | -3.58 | 265.89999 | 268 | 255.25 | 1525 |
| 1730323560 | 266.39999 | 3.6 | 1.37 | 264.35 | 267.75 | 257.1 | 1017 |
| 1730237160 | 262.8 | 16.6 | 6.74 | 248.5 | 265.14999 | 245.3 | 1996 |
| 1730150760 | 246.2 | 6.75 | 2.82 | 240.65 | 256.39999 | 233.05 | 1288 |
| 1729888020 | 239.45 | 7.05 | 3.03 | 231.5 | 240.5 | 231.5 | 680 |
| 1729801560 | 232.4 | 1.4 | 0.61 | 231.2 | 233.95 | 229.7 | 580 |
| 1729715160 | 231 | -2.7 | -1.16 | 231.25 | 233.65 | 229.5 | 748 |
| 1729628760 | 233.7 | -0.5 | -0.21 | 234.15 | 234.15 | 229.05 | 1761 |
| 1729542360 | 234.2 | -3.9 | -1.64 | 236.95 | 238.65 | 234 | 1677 |
| 1729283160 | 238.1 | -5.1 | -2.10 | 244.25 | 244.45 | 238.1 | 1768 |
| 1729196760 | 243.2 | 1.15 | 0.48 | 243.1 | 248.35 | 242.7 | 1754 |
| 1729110360 | 242.05 | -5.3 | -2.14 | 249 | 249.5 | 241.6 | 1023 |
| 1729023960 | 247.35 | -12.45 | -4.79 | 260.1 | 260.39999 | 247.35 | 1605 |
| 1728937620 | 259.8 | 1.15 | 0.44 | 259.45 | 261.6 | 257.45 | 1255 |
| 1728678360 | 258.64999 | 1.7 | 0.66 | 257.2 | 258.7 | 255.55 | 760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
