Cadence Design Systems Inc. (CDNS)

Chart and Info

"Final" End of Day Report for 7/2/09

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 (BGZ)
Direxion Large Cap Bull 3x Shares (BGU)
iShares DJ U.S. Technology Index Fund (IYW)
iShares Russell 1000 Growth Index Fund (IWF)
iShares Russell 1000 Index Fund (IWB)
iShares Russell 3000 Index Fund (IWV)
iShares Russell Mid Cap Growth Index Fund (IWP)
iShares Russell Mid Cap Index Fund (IWR)
iShares S&P Mid Cap 400 Index Fund (IJH)
iShares S&P Mid Cap 400 Value Index Fund (IJJ)
ProShares Short QQQ (PSQ)
ProShares Ultra MidCap400 (MVV)
ProShares Ultra Technology (ROM)
ProShares UltraShort MidCap400 (MZZ)
SPDR MidCap 400 (MDY)
Vanguard Extended Market VIPERs (VXF)
Vanguard Large-Cap VIPERs (VV)
Vanguard Mid-Cap VIPERs (VO)
Vanguard Total Stock Market VIPERs (VTI)
Vanguard Value VIPERs (VTV)
 

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 5.85 6.00 5.95 5.95
High 5.88 6.15 6.04 6.04
Low 5.68 5.68 5.68 5.68
Close 5.78 5.78 5.78 5.78
Net change since last period end through current day -0.15 -0.23 -0.12 -0.12
Net change of previous completed period 0.03 0.00 0.25 1.70
         
Volume 25,758 124,189 64,901 64,901
         
1 Year High Price 10.64 10.64 10.64 10.64
1 Year High Price Date 7/18/08 7/18/08 7/31/08 9/30/08
1 Year Low Price 2.42 2.42 2.42 2.42
1 Year Low Price Date 10/23/08 10/24/08 10/31/08 12/31/08
         
1 Quarter High Price 6.40 6.40 6.40 na
1 Quarter High Price Date 6/11/09 6/12/09 6/30/09 na
1 Quarter Low Price 4.26 4.26 4.05 na
1 Quarter Low Price Date 4/7/09 4/9/09 4/30/09 na
         
Trend Pivot 5.99 5.14 7.42 11.14
Current Trend Down Up Down Down
      Trend Gain/Loss as of period end 0.12 1.67 10.82 11.23
      Trend Life (Periods) 2 16 20 7
      Trend Begin Date 6/30/09 3/13/09 11/30/07 12/31/07
         
200 Period Moving Average 4.62 14.24 15.11 0.00
50 Period Moving Average 5.68 5.10 14.04 17.33
30 Period Moving Average 5.90 4.62 11.98 13.64
18 Period Moving Average 5.97 5.16 6.83 13.70
9 Period Moving Average 5.86 5.85 4.73 9.59
4 Period Moving Average 5.93 6.03 5.73 4.89