Cadence Design Systems Inc (C1DN34)
BOV
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 | 29.07 | 3.98481193113 | 729.52 | 765.47 | 729.52 | 89 | 755.80401685 | DR |
| 4 | 10.45 | 1.39679739086 | 748.14 | 765.47 | 676.49 | 99 | 713.93313131 | DR |
| 12 | -165.64 | -17.921945836 | 924.23 | 960.48 | 676.49 | 98 | 796.36187244 | DR |
| 26 | 17.75 | 2.39592894552 | 740.84 | 982.29 | 676.49 | 135 | 813.88467882 | DR |
| 52 | -17.19 | -2.21583438604 | 775.78 | 982.29 | 676.49 | 169 | 790.56897556 | DR |
| 156 | 368.66 | 94.545174775 | 389.93 | 982.29 | 344.17 | 286 | 568.7798919 | DR |
| 260 | 512.09 | 207.744421907 | 246.5 | 982.29 | 235.5 | 249 | 552.5332836 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 758.59 | -5.62 | -0.74 | 754.58 | 758.59 | 754.58 | 74 |
| 1743024600 | 764.21 | 0 | 0.00 | 764.21 | 764.21 | 764.21 | 0 |
| 1742938200 | 764.21 | -1.26 | -0.16 | 764.21 | 764.21 | 764.21 | 63 |
| 1742851740 | 765.47 | 8.99 | 1.19 | 764.83 | 765.47 | 764.83 | 84 |
| 1742592600 | 756.48 | 26.96 | 3.70 | 754.87 | 756.48 | 754.87 | 154 |
| 1742506200 | 729.52 | -1.61 | -0.22 | 729.52 | 729.52 | 729.52 | 55 |
| 1742419800 | 731.13 | 11.81 | 1.64 | 731.13 | 731.13 | 731.13 | 5 |
| 1742333400 | 719.32 | -12.49 | -1.71 | 725.87 | 725.87 | 719.32 | 24 |
| 1742247000 | 731.81 | 21.73 | 3.06 | 731.81 | 731.81 | 731.81 | 5 |
| 1741987800 | 710.08 | 10.83 | 1.55 | 710.08 | 710.08 | 710.08 | 42 |
| 1741901400 | 699.25 | 3.99 | 0.57 | 699.25 | 699.25 | 699.25 | 66 |
| 1741814940 | 695.26 | 10.69 | 1.56 | 695.26 | 695.26 | 695.26 | 109 |
| 1741728600 | 684.57 | 2.77 | 0.41 | 681 | 684.57 | 681 | 13 |
| 1741642140 | 681.8 | -18.9 | -2.70 | 681.8 | 681.8 | 681.8 | 105 |
| 1741382940 | 700.7 | -0.11 | -0.02 | 695.8 | 706.77 | 676.49 | 595 |
| 1741296540 | 700.81 | -8.69 | -1.22 | 684.2 | 700.81 | 684.2 | 127 |
| 1741210140 | 709.5 | -19.69 | -2.70 | 720.35 | 720.35 | 709.5 | 117 |
| 1740778200 | 729.19 | 1.56 | 0.21 | 729.19 | 729.19 | 729.19 | 90 |
| 1740691740 | 727.63 | -11.24 | -1.52 | 748.14 | 748.14 | 727.63 | 29 |
| 1740605400 | 738.87 | 16.64 | 2.30 | 738.87 | 738.87 | 738.87 | 108 |
| 1740519000 | 722.23 | -6.25 | -0.86 | 724.8 | 730 | 713.15 | 695 |
| 1740432540 | 728.48 | -10.85 | -1.47 | 724.49 | 728.48 | 724.49 | 169 |
| 1740173400 | 739.33 | -34.67 | -4.48 | 737.87 | 739.33 | 737.87 | 22 |
| 1740087000 | 774 | -14.07 | -1.79 | 774 | 774 | 774 | 53 |
| 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 | -9.86 | -1.03 | 945.4 | 946.84 | 945.4 | 71 |
| 1737667800 | 956.7 | 0 | 0.00 | 956.7 | 956.7 | 956.7 | 0 |
| 1737581400 | 956.7 | 50.98 | 5.63 | 956.7 | 956.7 | 956.7 | 99 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
