Cadence Design Sys Dl 01 (CDS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.55 | -13.1962748199 | 284.55 | 287.25 | 246.25 | 1593 | 267.84714447 | DE |
| 4 | -63.85 | -20.540453595 | 310.85 | 312 | 246.25 | 1031 | 279.09669366 | DE |
| 12 | -41.05 | -14.2509980906 | 288.05 | 312 | 246.25 | 817 | 287.52972272 | DE |
| 26 | -7.25 | -2.85152409046 | 254.25 | 312 | 221.05 | 999 | 267.71162186 | DE |
| 52 | -21.6 | -8.04169769173 | 268.6 | 312 | 211 | 1393 | 268.64317131 | DE |
| 156 | 127.6 | 106.867671692 | 119.4 | 312 | 112.54 | 1127 | 256.53325632 | DE |
| 260 | 177.34 | 254.579385587 | 69.66 | 312 | 49.5 | 642 | 243.44598506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 246.75 | -11.35 | -4.40 | 256.8 | 258.85 | 246.25 | 1918 |
| 1740086820 | 258.1 | -5.9 | -2.23 | 262.55 | 263.05 | 257.05 | 1441 |
| 1740000420 | 264 | -23.2 | -8.08 | 275.14999 | 281.89999 | 254.1 | 4428 |
| 1739914020 | 287.2 | 6.25 | 2.22 | 280.3 | 287.25 | 280.3 | 603 |
| 1739827620 | 280.95 | 0.45 | 0.16 | 280.5 | 283.55 | 279 | 1100 |
| 1739568420 | 280.5 | -4.4 | -1.54 | 284.55 | 284.55 | 278.39999 | 395 |
| 1739482020 | 284.89999 | 0.05 | 0.02 | 282.35 | 285.1 | 280.3 | 557 |
| 1739395620 | 284.85 | -6.45 | -2.21 | 292.35 | 294.05 | 284 | 289 |
| 1739309220 | 291.3 | -3.95 | -1.34 | 296.7 | 296.7 | 290 | 640 |
| 1739222820 | 295.25 | 5.05 | 1.74 | 295 | 295.35 | 290 | 1434 |
| 1738963620 | 290.2 | -1.35 | -0.46 | 292.89999 | 297.45 | 288.39999 | 367 |
| 1738877220 | 291.55 | 2.35 | 0.81 | 292.45 | 295 | 289.75 | 417 |
| 1738790820 | 289.2 | 0.8 | 0.28 | 289 | 290.6 | 284.95 | 609 |
| 1738704420 | 288.39999 | -1 | -0.35 | 288.5 | 289.6 | 285.5 | 1043 |
| 1738618020 | 289.39999 | 0.55 | 0.19 | 283 | 290.7 | 282 | 1167 |
| 1738358820 | 288.85 | 5.1 | 1.80 | 289.35 | 292.85 | 287.95 | 599 |
| 1738272420 | 283.75 | 5.3 | 1.90 | 280.5 | 285.39999 | 277.55 | 1060 |
| 1738186020 | 278.45 | -6.15 | -2.16 | 288 | 289.95 | 278.45 | 553 |
| 1738099620 | 284.6 | 9.7 | 3.53 | 279.2 | 285.45 | 273 | 1311 |
| 1738013220 | 274.89999 | -28.4 | -9.36 | 299.35 | 299.35 | 272.3 | 2251 |
| 1737754020 | 303.3 | -7.7 | -2.48 | 310.85 | 312 | 303.3 | 348 |
| 1737667620 | 311 | 1.55 | 0.50 | 306.89999 | 311.25 | 305.8 | 813 |
| 1737581220 | 309.45 | 11.65 | 3.91 | 299.64999 | 310.89999 | 298.35 | 1162 |
| 1737494820 | 297.8 | 4.35 | 1.48 | 293.45 | 298.95 | 290.3 | 1225 |
| 1737408420 | 293.45 | -3.2 | -1.08 | 297.3 | 297.75 | 293.05 | 977 |
| 1737149220 | 296.64999 | 6.55 | 2.26 | 290.14999 | 297.39999 | 289.2 | 635 |
| 1737062820 | 290.1 | -1.3 | -0.45 | 292.89999 | 295 | 290.1 | 396 |
| 1736976420 | 291.39999 | 9.1 | 3.22 | 285.14999 | 294.5 | 284.75 | 604 |
| 1736890020 | 282.3 | -3.45 | -1.21 | 288.39999 | 288.39999 | 281.1 | 309 |
| 1736803620 | 285.75 | -5.85 | -2.01 | 290.05 | 292.25 | 285.5 | 748 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
