$CDNS: Cadence Design Systems, Inc. - Common Stock
2024-02-28 CDNS 2024-02-28 12:00:46 301.42 301.01 0.44% CDNS 2024-02-28 13:00:43 302.27 302.13 0.70% CDNS 2024-02-28 14:00:51 300.84 300.64 0.26% CDNS 2024-02-28 15:00:44 300.78 300.63 0.23% CDNS 2024-02-28 16:00:49 301.16 300.98 0.36% CDNS 2024-02-28 17:00:52 302.98 299.20 0.19% CDNS 2024-02-28 18:00:48 303.00 299.20 0.18% CDNS 2024-02-28 19:00:54 303.00 299.20 0.03% CDNS 2024-02-28 21:02:07 0.00 0.00 0.03% 2024-02-29 CDNS 2024-02-29 05:00:47 314.80 285.62 0.03% CDNS 2024-02-29 06:00:51 303.00 297.70 -0.19% CDNS 2024-02-29 07:00:43 300.00 297.70 -0.19% CDNS 2024-02-29 08:00:50 302.99 300.10 -0.19% CDNS 2024-02-29 09:00:53 300.88 299.71 -0.23% CDNS 2024-02-29 10:00:55 303.50 303.00 0.95% CDNS 2024-02-29 11:00:53 302.64 302.25 0.60% CDNS 2024-02-29 12:01:02 301.37 301.00 0.19% CDNS 2024-02-29 13:00:52 301.97 301.76 0.46% CDNS 2024-02-29 14:00:52 303.38 303.24 0.93% CDNS 2024-02-29 15:00:46 304.89 304.75 1.42% CDNS 2024-02-29 16:01:02 305.39 305.31 1.58% CDNS 2024-02-29 17:00:43 306.00 304.48 1.27% CDNS 2024-02-29 18:00:51 306.00 304.00 1.53% CDNS 2024-02-29 20:00:45 304.68 302.00 1.14% CDNS 2024-02-29 21:02:39 0.00 0.00 1.14% 2024-03-01 CDNS 2024-03-01 05:00:55 315.00 305.27 1.14% CDNS 2024-03-01 06:00:53 306.56 305.01 0.63% CDNS 2024-03-01 07:00:43 306.56 304.38 0.06% CDNS 2024-03-01 08:00:58 306.56 304.38 0.47% CDNS 2024-03-01 09:00:51 306.56 305.86 0.72% CDNS 2024-03-01 10:00:48 305.55 304.61 0.57% CDNS 2024-03-01 11:00:49 309.77 309.60 1.74% CDNS 2024-03-01 12:00:54 312.83 312.49 2.81% CDNS 2024-03-01 13:00:52 313.18 313.00 2.91% CDNS 2024-03-01 14:00:59 313.89 313.79 3.15% CDNS 2024-03-01 15:00:56 314.98 314.86 3.51% CDNS 2024-03-01 16:00:55 314.86 314.77 3.48% CDNS 2024-03-01 17:00:52 316.00 315.39 3.66% CDNS 2024-03-01 18:00:56 316.97 312.20 3.33% CDNS 2024-03-01 19:00:48 316.97 312.20 3.57% CDNS 2024-03-01 20:00:42 315.40 312.01 3.32% CDNS 2024-03-01 21:02:29 316.97 312.01 3.62% 2024-03-04 CDNS 2024-03-04 00:02:45 0.00 0.00 0.00% CDNS 2024-03-04 05:00:49 320.00 313.72 0.00% CDNS 2024-03-04 06:01:06 317.99 316.00 0.25% CDNS 2024-03-04 07:00:44 317.54 315.60 0.11% CDNS 2024-03-04 08:00:58 316.74 315.16 0.56% CDNS 2024-03-04 09:00:48 317.68 316.00 0.39% CDNS 2024-03-04 10:00:57 317.99 315.96 0.43% CDNS 2024-03-04 11:00:45 319.29 318.99 1.24% CDNS 2024-03-04 12:00:54 316.83 316.61 0.50% CDNS 2024-03-04 13:00:52 316.46 316.19 0.37% CDNS 2024-03-04 14:00:55 317.19 316.85 0.62% CDNS 2024-03-04 15:00:49 317.44 317.29 0.71% CDNS 2024-03-04 16:00:56 318.23 318.07 0.96% CDNS 2024-03-04 17:00:49 317.50 317.31 0.68% CDNS 2024-03-04 18:00:56 317.50 316.77 0.58% CDNS 2024-03-04 19:00:48 317.50 316.77 0.49% CDNS 2024-03-04 20:00:48 317.50 316.77 0.54% CDNS 2024-03-04 21:02:17 0.00 0.00 0.54% 2024-03-05 CDNS 2024-03-05 05:00:43 320.00 279.00 0.54% CDNS 2024-03-05 06:00:47 313.99 313.06 -1.26% CDNS 2024-03-05 07:00:45 313.99 312.01 -1.05% CDNS 2024-03-05 08:00:44 315.00 312.01 -0.74% CDNS 2024-03-05 09:00:52 314.46 314.15 -0.90% CDNS 2024-03-05 10:01:02 315.74 314.30 -0.73% CDNS 2024-03-05 10:10:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/813672/000081367224000059/0000813672-24-000059-index.htm 8-K - CADENCE DESIGN SYSTEMS INC (0000813672) (Filer) CDNS 2024-03-05 11:00:46 311.27 310.73 -1.98% CDNS 2024-03-05 12:00:52 306.44 306.12 -3.55% CDNS 2024-03-05 13:00:54 306.73 306.52 -3.36% CDNS 2024-03-05 14:00:52 307.01 306.86 -3.28% CDNS 2024-03-05 15:00:49 305.51 305.31 -3.78% CDNS 2024-03-05 16:00:44 305.35 305.17 -3.81% CDNS 2024-03-05 17:00:43 309.00 307.70 -3.05% CDNS 2024-03-05 18:00:51 309.00 307.70 -2.94% CDNS 2024-03-05 19:00:45 307.86 307.70 -2.64% CDNS 2024-03-05 20:00:55 308.48 307.70 -2.79% CDNS 2024-03-05 21:01:54 0.00 0.00 -2.79% 2024-03-06 CDNS 2024-03-06 05:00:49 320.00 290.00 -2.79% CDNS 2024-03-06 06:00:57 311.58 310.01 0.79% CDNS 2024-03-06 07:00:56 312.00 311.00 1.19% CDNS 2024-03-06 08:01:05 311.60 310.20 0.79% CDNS 2024-03-06 09:00:42 311.73 311.01 1.04% CDNS 2024-03-06 10:00:51 312.32 311.36 1.36% CDNS 2024-03-06 11:00:48 309.73 309.06 0.44% CDNS 2024-03-06 12:00:51 312.86 312.44 1.53% CDNS 2024-03-06 13:00:41 314.89 314.70 2.22% CDNS 2024-03-06 14:01:16 314.75 314.57 2.21% CDNS 2024-03-06 15:00:48 314.08 313.83 1.99% CDNS 2024-03-06 16:00:54 312.92 312.72 1.59% CDNS 2024-03-06 17:00:45 313.25 311.50 1.56% CDNS 2024-03-06 18:00:51 312.65 311.50 1.61% CDNS 2024-03-06 19:00:48 313.25 311.50 1.61% CDNS 2024-03-06 20:00:48 312.80 311.50 1.61% CDNS 2024-03-06 21:02:37 0.00 0.00 1.49% CDNS 2024-03-06 22:02:14 312.49 311.50 1.61% 2024-03-07 CDNS 2024-03-07 05:00:43 320.78 304.00 1.61% CDNS 2024-03-07 06:00:58 314.80 312.65 0.28% CDNS 2024-03-07 07:00:44 319.45 314.50 0.81% CDNS 2024-03-07 08:00:52 316.43 314.00 1.09% CDNS 2024-03-07 09:00:57 316.43 314.55 0.83% CDNS 2024-03-07 10:00:52 317.89 315.63 1.25% CDNS 2024-03-07 11:00:47 314.48 313.95 0.44% CDNS 2024-03-07 12:00:56 315.69 315.40 0.90% CDNS 2024-03-07 13:00:52 317.59 317.48 1.58% CDNS 2024-03-07 14:00:52 318.53 318.27 1.89% CDNS 2024-03-07 15:00:52 319.44 319.20 2.20% CDNS 2024-03-07 16:00:48 318.07 317.89 1.72% CDNS 2024-03-07 17:00:49 320.00 317.00 1.75% CDNS 2024-03-07 18:00:50 320.00 317.56 1.78% CDNS 2024-03-07 19:00:43 318.16 316.05 1.28% CDNS 2024-03-07 22:01:58 0.00 0.00 1.28% 2024-03-08 CDNS 2024-03-08 05:00:50 319.51 315.00 1.28% CDNS 2024-03-08 05:51:00 Cadence Design Systems: Impressive By Design CDNS 2024-03-08 06:00:53 320.78 320.00 0.63% CDNS 2024-03-08 07:00:47 320.50 317.70 0.79% CDNS 2024-03-08 08:00:43 320.45 317.70 -0.03% CDNS 2024-03-08 09:00:41 318.85 317.70 -0.01% CDNS 2024-03-08 10:00:51 319.50 318.40 0.12% CDNS 2024-03-08 11:00:49 317.37 316.83 -0.28% CDNS 2024-03-08 12:00:55 316.48 316.11 -0.60% CDNS 2024-03-08 13:00:50 315.24 314.83 -0.90% CDNS 2024-03-08 14:00:48 312.15 311.84 -1.92% CDNS 2024-03-08 15:00:53 310.45 310.23 -2.43% CDNS 2024-03-08 16:00:56 311.86 311.73 -1.99% CDNS 2024-03-08 17:00:53 310.00 309.29 -3.02% CDNS 2024-03-08 18:00:51 311.45 309.51 -2.58% CDNS 2024-03-08 19:00:51 310.00 309.30 -2.52% CDNS 2024-03-08 20:00:43 310.85 309.60 -2.51% CDNS 2024-03-08 21:01:47 0.00 0.00 -2.26% CDNS 2024-03-08 22:02:01 310.85 309.30 -2.26% 2024-03-11 CDNS 2024-03-11 00:03:33 0.00 0.00 -2.26% CDNS 2024-03-11 04:00:50 320.78 308.00 -2.26% CDNS 2024-03-11 05:00:45 311.56 307.63 -0.06% CDNS 2024-03-11 06:01:02 311.58 307.79 0.34% CDNS 2024-03-11 07:00:50 310.06 307.00 0.36% CDNS 2024-03-11 08:00:55 309.70 308.00 0.11% CDNS 2024-03-11 09:00:54 306.73 304.64 -0.91% CDNS 2024-03-11 10:01:04 302.86 302.52 -1.84% CDNS 2024-03-11 11:00:51 304.61 304.26 -1.33% CDNS 2024-03-11 12:00:49 303.95 303.61 -1.52% CDNS 2024-03-11 13:01:00 304.98 304.57 -1.22% CDNS 2024-03-11 14:01:00 303.69 303.44 -1.61% CDNS 2024-03-11 15:00:49 305.10 304.91 -1.15% CDNS 2024-03-11 16:00:54 307.00 303.50 -0.90% CDNS 2024-03-11 17:00:39 307.00 303.50 -0.93% CDNS 2024-03-11 19:00:40 307.00 305.75 -0.93% CDNS 2024-03-11 20:00:48 0.00 0.00 -0.36% 2024-03-12 CDNS 2024-03-12 04:00:51 0.00 296.11 -0.36% CDNS 2024-03-12 05:00:53 308.00 306.56 0.69% CDNS 2024-03-12 06:00:51 309.14 307.67 0.73% CDNS 2024-03-12 07:00:51 308.90 305.00 0.92% CDNS 2024-03-12 08:00:59 310.00 308.26 0.83% CDNS 2024-03-12 09:00:51 309.88 307.60 1.06% CDNS 2024-03-12 10:01:00 309.23 308.86 1.05% CDNS 2024-03-12 11:00:52 309.54 309.27 1.20% CDNS 2024-03-12 12:00:50 309.70 309.43 1.32% CDNS 2024-03-12 13:00:53 309.89 309.54 1.24% CDNS 2024-03-12 14:00:51 310.46 310.23 1.47% CDNS 2024-03-12 15:00:52 311.41 311.15 1.82% CDNS 2024-03-12 16:00:50 313.98 309.00 1.80% CDNS 2024-03-12 17:00:50 315.00 309.00 2.05% CDNS 2024-03-12 18:00:50 315.00 311.37 2.05% CDNS 2024-03-12 19:00:52 315.00 309.00 1.88% CDNS 2024-03-12 20:00:52 0.00 0.00 1.88% 2024-03-13 CDNS 2024-03-13 04:00:47 311.88 307.10 1.88% CDNS 2024-03-13 05:00:54 312.64 309.00 0.20% CDNS 2024-03-13 06:00:59 314.99 311.60 0.30% CDNS 2024-03-13 07:00:52 313.00 311.00 0.53% CDNS 2024-03-13 08:01:02 313.00 311.60 0.51% CDNS 2024-03-13 09:00:49 310.96 310.26 -0.17% CDNS 2024-03-13 10:00:56 306.04 305.52 -1.83% CDNS 2024-03-13 11:00:54 304.50 304.34 -2.27% CDNS 2024-03-13 12:00:51 304.84 304.64 -2.16% CDNS 2024-03-13 13:00:53 305.79 305.42 -1.80% CDNS 2024-03-13 14:00:57 306.97 306.71 -1.49% CDNS 2024-03-13 15:00:53 307.81 307.54 -1.20% CDNS 2024-03-13 16:00:48 309.00 304.04 -1.66% CDNS 2024-03-13 17:00:49 307.48 306.48 -1.54% CDNS 2024-03-13 18:00:55 307.48 304.04 -1.54% CDNS 2024-03-13 19:00:55 307.48 306.42 -1.54% CDNS 2024-03-13 20:00:52 0.00 0.00 -1.54% 2024-03-14 CDNS 2024-03-14 04:00:53 320.78 306.44 -1.54% CDNS 2024-03-14 05:00:49 320.78 306.72 -1.54% CDNS 2024-03-14 07:00:49 313.04 306.72 -1.54% CDNS 2024-03-14 08:00:53 311.99 307.20 -1.54% CDNS 2024-03-14 09:00:44 309.15 306.73 0.47% CDNS 2024-03-14 10:00:56 305.19 304.72 -0.39% CDNS 2024-03-14 11:00:57 306.65 306.42 0.13% CDNS 2024-03-14 12:00:48 306.46 306.19 0.06% CDNS 2024-03-14 13:00:51 305.58 305.38 -0.23% CDNS 2024-03-14 14:00:53 307.14 306.82 0.28% CDNS 2024-03-14 15:00:48 306.11 305.81 -0.04% CDNS 2024-03-14 16:00:54 307.98 305.68 0.01% CDNS 2024-03-14 17:00:46 307.98 305.02 0.05% CDNS 2024-03-14 18:00:51 307.98 304.05 0.05% CDNS 2024-03-14 19:00:50 307.98 305.50 0.05% CDNS 2024-03-14 20:00:45 0.00 0.00 -0.35% 2024-03-15 CDNS 2024-03-15 04:01:03 326.00 296.11 -0.35% CDNS 2024-03-15 05:00:51 306.43 303.00 -0.35% CDNS 2024-03-15 06:00:49 309.00 303.00 0.44% CDNS 2024-03-15 07:00:52 309.00 304.00 0.44% CDNS 2024-03-15 08:00:48 307.48 306.21 0.44% CDNS 2024-03-15 09:00:49 306.66 305.50 0.06% CDNS 2024-03-15 10:00:59 300.46 300.02 -1.99% CDNS 2024-03-15 11:00:49 300.69 300.41 -1.90% CDNS 2024-03-15 12:00:50 300.22 300.02 -2.01% CDNS 2024-03-15 13:00:53 298.79 298.57 -2.48% CDNS 2024-03-15 14:00:57 300.23 300.00 -1.98% CDNS 2024-03-15 15:00:51 300.19 300.03 -2.02% CDNS 2024-03-15 16:00:51 300.68 298.32 -2.52% CDNS 2024-03-15 17:00:55 300.68 298.50 -2.53% CDNS 2024-03-15 18:00:44 302.99 298.50 -2.53% CDNS 2024-03-15 19:00:52 303.00 297.07 -2.82% CDNS 2024-03-15 20:00:50 0.00 0.00 -2.53% 2024-03-18 CDNS 2024-03-18 04:00:51 0.00 296.11 -2.53% CDNS 2024-03-18 05:00:51 307.58 297.52 -2.53% CDNS 2024-03-18 08:00:58 302.82 300.97 0.69% CDNS 2024-03-18 09:00:46 302.97 301.92 1.14% CDNS 2024-03-18 10:01:30 302.59 302.34 1.30% CDNS 2024-03-18 11:00:43 303.01 302.77 1.45% CDNS 2024-03-18 12:00:57 302.70 302.55 1.39% CDNS 2024-03-18 13:00:44 302.53 302.22 1.24% CDNS 2024-03-18 14:00:50 302.62 302.38 1.36% CDNS 2024-03-18 15:00:48 302.05 301.82 1.14% CDNS 2024-03-18 16:00:56 300.92 300.05 0.81% CDNS 2024-03-18 17:00:48 312.00 311.80 4.54% CDNS 2024-03-18 18:00:48 307.88 306.65 2.87% CDNS 2024-03-18 19:00:53 308.50 306.10 2.86% CDNS 2024-03-18 20:00:46 0.00 0.00 2.90% 2024-03-19 CDNS 2024-03-19 04:00:54 312.00 307.52 2.90% CDNS 2024-03-19 05:00:43 310.40 308.37 2.98% CDNS 2024-03-19 06:00:55 308.82 308.02 2.64% CDNS 2024-03-19 07:00:55 308.94 306.83 2.03% CDNS 2024-03-19 08:00:55 305.49 304.00 1.52% CDNS 2024-03-19 09:00:47 304.79 303.53 1.03% CDNS 2024-03-19 10:00:57 307.29 307.08 2.14% CDNS 2024-03-19 11:00:47 306.69 306.52 1.91% CDNS 2024-03-19 12:00:59 307.59 307.40 2.17% CDNS 2024-03-19 13:00:54 312.04 311.53 3.65% CDNS 2024-03-19 14:00:57 310.91 310.63 3.29% CDNS 2024-03-19 15:00:52 312.05 311.85 3.67% CDNS 2024-03-19 16:00:52 311.85 311.75 3.63% CDNS 2024-03-19 17:00:43 312.50 312.02 3.84% CDNS 2024-03-19 18:00:49 312.50 310.00 3.63% CDNS 2024-03-19 19:00:38 313.00 310.26 3.35% CDNS 2024-03-19 20:00:55 0.00 0.00 3.99% 2024-03-20 CDNS 2024-03-20 04:00:58 0.00 311.80 3.99% CDNS 2024-03-20 05:00:52 315.00 312.16 3.99% CDNS 2024-03-20 06:01:00 315.00 312.50 0.23% CDNS 2024-03-20 07:00:44 315.00 312.55 0.52% CDNS 2024-03-20 08:00:55 313.99 313.00 0.60% CDNS 2024-03-20 09:00:51 313.50 313.00 0.40% CDNS 2024-03-20 10:01:02 312.73 312.40 0.29% CDNS 2024-03-20 11:00:43 312.74 312.38 0.18% CDNS 2024-03-20 12:00:53 313.14 312.96 0.37% CDNS 2024-03-20 13:00:49 314.11 313.95 0.73% CDNS 2024-03-20 14:01:00 315.93 315.21 1.35% CDNS 2024-03-20 15:00:50 315.78 315.23 1.31% CDNS 2024-03-20 16:01:05 317.82 317.33 1.66% CDNS 2024-03-20 17:00:42 319.00 315.00 1.72% CDNS 2024-03-20 18:00:51 317.99 316.78 1.73% CDNS 2024-03-20 19:00:56 320.00 316.78 2.45% CDNS 2024-03-20 20:00:50 0.00 0.00 2.61% 2024-03-21 CDNS 2024-03-21 04:00:47 320.78 313.00 2.61% CDNS 2024-03-21 05:00:51 320.78 313.00 1.25% CDNS 2024-03-21 06:01:11 321.00 319.60 1.26% CDNS 2024-03-21 07:00:52 322.97 318.00 0.72% CDNS 2024-03-21 08:00:52 322.74 321.95 1.65% CDNS 2024-03-21 09:00:47 322.50 322.21 1.81% CDNS 2024-03-21 10:00:53 322.38 322.13 1.69% CDNS 2024-03-21 11:00:50 323.78 323.55 2.20% CDNS 2024-03-21 12:01:05 326.60 326.40 3.09% CDNS 2024-03-21 13:00:46 326.43 326.24 3.04% CDNS 2024-03-21 14:00:45 325.82 325.58 2.87% CDNS 2024-03-21 15:00:51 324.03 323.79 2.26% CDNS 2024-03-21 16:00:48 323.80 322.52 1.90% CDNS 2024-03-21 17:00:52 325.60 323.40 2.49% CDNS 2024-03-21 18:00:47 325.40 323.40 2.14% CDNS 2024-03-21 19:00:47 324.80 323.39 2.33% CDNS 2024-03-21 20:00:53 0.00 0.00 2.33% 2024-03-22 CDNS 2024-03-22 04:00:51 0.00 301.00 2.33% CDNS 2024-03-22 05:00:43 516.48 322.81 2.33% CDNS 2024-03-22 06:00:49 325.00 322.81 2.33% CDNS 2024-03-22 07:00:46 327.41 323.40 0.43% CDNS 2024-03-22 08:00:56 323.75 322.81 0.05% CDNS 2024-03-22 09:00:50 323.33 322.59 0.17% CDNS 2024-03-22 10:01:05 322.02 321.74 -0.27% CDNS 2024-03-22 11:00:52 318.91 318.65 -1.26% CDNS 2024-03-22 12:00:56 322.33 322.10 -0.19% CDNS 2024-03-22 13:00:49 323.06 322.88 0.05% CDNS 2024-03-22 14:00:52 324.02 323.84 0.36% CDNS 2024-03-22 15:00:54 323.67 323.51 0.27% CDNS 2024-03-22 16:00:48 324.80 322.00 -0.02% CDNS 2024-03-22 18:00:54 323.06 322.03 -0.24% CDNS 2024-03-22 20:00:56 0.00 0.00 0.02% 2024-03-25 CDNS 2024-03-25 04:00:51 0.00 318.57 -0.04% CDNS 2024-03-25 05:00:56 324.78 322.00 -0.23% CDNS 2024-03-25 06:00:58 326.21 320.00 0.08% CDNS 2024-03-25 07:00:54 323.00 320.00 -0.85% CDNS 2024-03-25 08:00:52 320.90 320.00 -0.60% CDNS 2024-03-25 09:00:45 321.99 321.00 -0.42% CDNS 2024-03-25 10:00:54 314.57 314.30 -2.62% CDNS 2024-03-25 11:00:57 317.29 316.83 -1.76% CDNS 2024-03-25 12:00:59 318.32 318.06 -1.42% CDNS 2024-03-25 13:00:53 316.95 316.70 -1.86% CDNS 2024-03-25 14:00:54 317.47 317.18 -1.72% CDNS 2024-03-25 15:00:52 317.69 317.61 -1.56% CDNS 2024-03-25 16:00:50 319.87 316.00 -2.02% CDNS 2024-03-25 17:00:46 319.87 315.10 -2.02% CDNS 2024-03-25 18:00:42 317.27 316.49 -1.69% CDNS 2024-03-25 19:00:50 317.44 317.00 -1.78% CDNS 2024-03-25 20:00:52 0.00 0.00 -2.02% 2024-03-26 CDNS 2024-03-26 04:00:51 0.00 230.00 -2.02% CDNS 2024-03-26 05:00:48 318.97 316.21 0.17% CDNS 2024-03-26 06:00:52 318.97 316.21 0.27% CDNS 2024-03-26 07:00:54 318.97 317.10 0.55% CDNS 2024-03-26 08:00:47 318.97 317.10 0.42% CDNS 2024-03-26 09:00:46 318.54 317.10 0.55% CDNS 2024-03-26 10:01:03 320.38 320.15 1.27% CDNS 2024-03-26 11:00:46 319.28 319.00 0.89% CDNS 2024-03-26 12:00:52 319.98 319.76 1.14% CDNS 2024-03-26 13:00:45 318.78 318.61 0.76% CDNS 2024-03-26 14:00:55 318.99 318.88 0.86% CDNS 2024-03-26 15:00:44 319.20 318.98 0.90% CDNS 2024-03-26 16:00:51 319.00 316.24 0.16% CDNS 2024-03-26 17:00:38 316.00 315.00 -0.08% CDNS 2024-03-26 18:00:29 315.50 314.60 -0.40% CDNS 2024-03-26 19:00:33 319.00 314.94 -0.40% CDNS 2024-03-26 20:00:29 0.00 0.00 -0.51% 2024-03-27 CDNS 2024-03-27 04:00:52 0.00 310.51 -0.51% CDNS 2024-03-27 05:00:47 318.00 315.00 0.63% CDNS 2024-03-27 06:00:54 318.00 316.54 0.62% CDNS 2024-03-27 07:00:48 318.00 316.54 0.60% CDNS 2024-03-27 08:00:56 319.84 317.02 0.93% CDNS 2024-03-27 09:00:46 319.40 317.65 0.69% CDNS 2024-03-27 10:00:54 312.49 312.05 -1.18% CDNS 2024-03-27 11:00:46 310.88 310.64 -1.68% CDNS 2024-03-27 12:01:04 312.55 312.23 -1.10% CDNS 2024-03-27 13:00:50 312.70 312.49 -1.05% CDNS 2024-03-27 14:01:00 312.05 311.92 -1.29% CDNS 2024-03-27 15:00:42 310.90 310.72 -1.62% CDNS 2024-03-27 16:00:46 312.25 311.00 -1.48% CDNS 2024-03-27 17:00:45 314.00 311.50 -0.73% CDNS 2024-03-27 20:00:43 0.00 0.00 -1.42% 2024-03-28 CDNS 2024-03-28 04:01:02 351.70 311.68 -1.42% CDNS 2024-03-28 05:00:55 312.70 311.68 -1.42% CDNS 2024-03-28 06:00:52 312.70 311.09 0.00% CDNS 2024-03-28 08:00:53 312.70 311.09 0.21% CDNS 2024-03-28 09:00:47 312.05 310.88 -0.10% CDNS 2024-03-28 10:00:49 313.01 312.74 0.46% CDNS 2024-03-28 11:00:53 310.93 310.75 -0.16% CDNS 2024-03-28 12:01:01 311.71 311.53 0.07% CDNS 2024-03-28 13:00:44 310.94 310.80 -0.13% CDNS 2024-03-28 14:00:50 310.79 310.62 -0.22% CDNS 2024-03-28 15:00:44 312.58 312.36 0.38% CDNS 2024-03-28 16:00:51 313.00 310.00 -0.02% CDNS 2024-03-28 17:00:44 310.77 310.00 -0.07% CDNS 2024-03-28 18:00:44 310.88 310.00 -0.18% CDNS 2024-03-28 19:00:51 310.90 310.00 -0.19% CDNS 2024-03-28 20:00:45 0.00 0.00 -0.42%