Cadence Design Systems Inc. (CDNS)

 Chart and Info

"Final" End of Day Report for 3/18/10

Cadence Design Systems Inc. (CDNS) is a constituent issue of the following exchange traded fund(s) (ETF) and/or major stock market indexes. Historical composite breadth datafiles on these indexes and ETFs may be downloaded from MasterDATACSV.com:
 
DJ U.S. Technology Index ($DJUSTC)
Russell 1000 Index ($RUI)
S & P MidCap 400 Index ($MID)
S & P Composite 1500 Index ($SPSUPX)
Direxion Large Cap Bear 3x Shares
Direxion Large Cap Bull 3x Shares
iShares Dow Jones U.S. Technology Index Fund
iShares Dow Jones U.S. Total Market Index Fund
iShares Goldman Sachs Software Index Fund
iShares Goldman Sachs Technology Index Fund
iShares Russell 1000
iShares Russell 1000 Growth
iShares Russell 3000
iShares Russell 3000 Growth
iShares Russell Midcap Growth Index
iShares Russell Midcap Index Fund
iShares S&P MidCap 400 Growth Index Fund
iShares S&P MidCap 400 Index Fund
iShares S&P MidCap 400 Value Index Fund
Powershares FTSE RAFI US 1000 Portfolio
ProShares Short MidCap 400
ProShares Short QQQ
ProShares Ultra MidCap400
ProShares Ultra Technology
ProShares UltraShort MidCap400
ProShares UltraShort Technology
SPDR MidCap Trust Series I
 

Following are the latest trade session's values for Cadence Design Systems Inc. (CDNS):
Data Period (Except as noted, statistics reflect the most current day's trading) Daily Weekly Monthly Quarterly
Open 6.45 6.33 5.70 6.01
High 6.68 6.68 6.68 6.68
Low 6.45 6.22 5.63 5.36
Close 6.68 6.68 6.68 6.68
Net change since last period end through current day 0.18 0.32 0.98 0.69
Net change of previous completed period 0.18 0.14 -0.11 -1.35
         
Volume 37,899 97,922 332,951 1,682,995
         
1 Year High Price 8.18 8.18 8.18 8.18
1 Year High Price Date 10/14/09 10/16/09 10/30/09 12/31/09
1 Year Low Price 3.90 3.90 3.57 3.03
1 Year Low Price Date 3/20/09 3/20/09 3/31/09 3/31/09
         
1 Quarter High Price 6.68   6.68   6.68   na
1 Quarter High Price Date 3/18/10 3/18/10 3/18/10 na
1 Quarter Low Price 5.36 5.36 5.36 na
1 Quarter Low Price Date 2/9/10 2/12/10 2/26/10 na
         
Trend Pivot 6.11 6.05 5.24 11.38
Current Trend Up Up Up Down
      Trend Gain/Loss as of period end 0.92 0.46 0.69 10.33
      Trend Life (Periods) 13 2 3 9
      Trend Begin Date 3/1/10 3/5/10 12/31/09 12/31/07
         
200 Period Moving Average 6.24 12.19 15.22 0.00
50 Period Moving Average 6.02 6.09 12.45 16.75
30 Period Moving Average 5.95 6.37 7.88 13.24
18 Period Moving Average 6.14 6.05 5.37 12.83
9 Period Moving Average 6.39 5.99 6.20 6.81
4 Period Moving Average 6.46 6.24 6.05 6.48