Cadence Design Systems Inc (C1DN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60.47 | -7.12635821529 | 848.54 | 859.27 | 788.07 | 54 | 827.61811111 | DR |
| 4 | -157.33 | -16.6416331711 | 945.4 | 946.84 | 788.07 | 52 | 858.21493107 | DR |
| 12 | -141.38 | -15.2111463769 | 929.45 | 982.29 | 788.07 | 87 | 914.70692234 | DR |
| 26 | 12.58 | 1.62220015732 | 775.49 | 982.29 | 691.27 | 144 | 814.55623916 | DR |
| 52 | 69.51 | 9.67351369405 | 718.56 | 982.29 | 691.27 | 164 | 795.73345628 | DR |
| 156 | 426.01 | 117.662818317 | 362.06 | 982.29 | 344.17 | 295 | 565.04482924 | DR |
| 260 | 541.57 | 219.703853955 | 246.5 | 982.29 | 235.5 | 254 | 548.76398901 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 788.07 | -66.27 | -7.76 | 788.07 | 788.07 | 788.07 | 85 |
| 1739914140 | 854.34 | 0.72 | 0.08 | 859.27 | 859.27 | 853.02 | 22 |
| 1739827800 | 853.62 | 14.37 | 1.71 | 853.62 | 853.62 | 853.62 | 3 |
| 1739568600 | 839.25 | -12.84 | -1.51 | 839.25 | 839.25 | 839.25 | 95 |
| 1739482140 | 852.09 | -1.31 | -0.15 | 848.54 | 855.21 | 848.54 | 65 |
| 1739395740 | 853.4 | -21.81 | -2.49 | 853.4 | 853.4 | 853.4 | 60 |
| 1739309400 | 875.21 | -3.8 | -0.43 | 875.21 | 875.21 | 875.21 | 10 |
| 1739222940 | 879.01 | 11.63 | 1.34 | 879.01 | 879.01 | 879.01 | 9 |
| 1738963800 | 867.38 | -6.77 | -0.77 | 884 | 884 | 867.38 | 68 |
| 1738877340 | 874.15 | -0.28 | -0.03 | 879.62 | 879.62 | 874.15 | 10 |
| 1738790940 | 874.43 | 9.67 | 1.12 | 876 | 876 | 874.43 | 124 |
| 1738704600 | 864.76 | -1.18 | -0.14 | 859.18 | 864.96 | 859.18 | 41 |
| 1738618200 | 865.94 | -3.32 | -0.38 | 869.54 | 869.54 | 865.94 | 41 |
| 1738358940 | 869.26 | 16.2 | 1.90 | 885.95 | 885.95 | 869.26 | 8 |
| 1738272600 | 853.06 | 0 | 0.00 | 853.06 | 853.06 | 853.06 | 0 |
| 1738186200 | 853.06 | -24.48 | -2.79 | 880.73 | 880.73 | 853.06 | 19 |
| 1738099740 | 877.54 | 29.29 | 3.45 | 869.18 | 877.54 | 869.18 | 22 |
| 1738013340 | 848.25 | -98.59 | -10.41 | 871.41 | 872.21 | 847.44 | 190 |
| 1737754200 | 946.84 | 41.12 | 4.54 | 945.4 | 946.84 | 945.4 | 71 |
| 1737667740 | 905.72 | 0 | 0.00 | 905.72 | 905.72 | 905.72 | 0 |
| 1737581340 | 905.72 | 0 | 0.00 | 905.72 | 905.72 | 905.72 | 0 |
| 1737494940 | 905.72 | 0 | 0.00 | 905.72 | 905.72 | 905.72 | 0 |
| 1737408540 | 905.72 | 0 | 0.00 | 905.72 | 905.72 | 905.72 | 0 |
| 1737149340 | 905.72 | 0 | 0.00 | 905.72 | 905.72 | 905.72 | 0 |
| 1737062940 | 905.72 | 20.91 | 2.36 | 905.72 | 905.72 | 905.72 | 31 |
| 1736976540 | 884.81 | 0 | 0.00 | 884.81 | 884.81 | 884.81 | 0 |
| 1736890140 | 884.81 | -6.63 | -0.74 | 884.81 | 884.81 | 884.81 | 8 |
| 1736803740 | 891.44 | -23.26 | -2.54 | 891.44 | 891.44 | 891.44 | 12 |
| 1736544540 | 914.7 | -11.26 | -1.22 | 905.45 | 914.7 | 905.45 | 13 |
| 1736458140 | 925.96 | 0 | 0.00 | 925.96 | 925.96 | 925.96 | 0 |
| 1736371740 | 925.96 | 7.34 | 0.80 | 920.92 | 925.96 | 920.92 | 19 |
| 1736285400 | 918.62 | -23.87 | -2.53 | 942.49 | 942.49 | 903.08 | 233 |
| 1736198940 | 942.49 | 4.29 | 0.46 | 960.48 | 960.48 | 942.49 | 57 |
| 1735939740 | 938.2 | 24.48 | 2.68 | 927.71 | 938.2 | 927.71 | 100 |
| 1735853400 | 913.72 | -25.27 | -2.69 | 924.23 | 924.23 | 913.72 | 647 |
| 1735594200 | 938.99 | -2.63 | -0.28 | 931.77 | 938.99 | 931.77 | 44 |
| 1735334940 | 941.62 | -13.94 | -1.46 | 941.62 | 941.62 | 941.62 | 57 |
| 1735248540 | 955.56 | 18.85 | 2.01 | 949.8 | 955.56 | 949.8 | 71 |
| 1734989340 | 936.71 | 15.68 | 1.70 | 936.41 | 936.71 | 936.41 | 174 |
| 1734730200 | 921.03 | -5.8 | -0.63 | 906.5 | 923.65 | 906.5 | 143 |
| 1734643800 | 926.83 | -22.18 | -2.34 | 926.83 | 926.83 | 926.83 | 223 |
| 1734557400 | 949.01 | -3.08 | -0.32 | 953.23 | 953.23 | 949.01 | 281 |
| 1734470940 | 952.09 | -4.92 | -0.51 | 952.09 | 952.09 | 952.09 | 3 |
| 1734384540 | 957.01 | 34.8 | 3.77 | 957.01 | 957.01 | 957.01 | 107 |
| 1734125340 | 922.21 | -3.48 | -0.38 | 922.21 | 922.21 | 922.21 | 67 |
| 1734039000 | 925.69 | -1.66 | -0.18 | 925.69 | 925.69 | 925.69 | 72 |
| 1733952540 | 927.35 | 15.89 | 1.74 | 927.35 | 927.35 | 927.35 | 111 |
| 1733866140 | 911.46 | -26.12 | -2.79 | 937.86 | 937.86 | 911.46 | 72 |
| 1733779740 | 937.58 | 16.54 | 1.80 | 932.06 | 943.08 | 932.06 | 64 |
| 1733520600 | 921.04 | 11.77 | 1.29 | 921.04 | 921.04 | 921.04 | 20 |
| 1733434200 | 909.27 | -73.02 | -7.43 | 947.14 | 947.14 | 909.27 | 86 |
| 1733347800 | 982.29 | 33.69 | 3.55 | 969.57 | 982.29 | 969.57 | 140 |
| 1733261340 | 948.6 | 7.25 | 0.77 | 947.52 | 948.6 | 947.52 | 13 |
| 1733174940 | 941.35 | 11.6 | 1.25 | 932.93 | 945.4 | 932.93 | 56 |
| 1732915740 | 929.75 | 30.45 | 3.39 | 929.45 | 929.75 | 929.45 | 219 |
| 1732829400 | 899.3 | 0 | 0.00 | 899.3 | 899.3 | 899.3 | 0 |
| 1732743000 | 899.3 | -5.37 | -0.59 | 899.3 | 899.3 | 899.3 | 129 |
| 1732656600 | 904.67 | -1.29 | -0.14 | 904.67 | 904.67 | 904.67 | 39 |
| 1732570140 | 905.96 | -1.17 | -0.13 | 912.34 | 914.08 | 898.13 | 988 |
| 1732310940 | 907.13 | 15.66 | 1.76 | 907.13 | 907.13 | 907.13 | 45 |
| 1732224600 | 891.47 | 29.31 | 3.40 | 885.5 | 891.47 | 885 | 159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
