On December 31, 2007, Cadence Design Systems (CDNS) had a market capitalization of $4.9B, based on 291M shares at a price of $17.01.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2007 | $17.01 | 1,811,341 | 291,000,000 | $4,949,910,000.00 |
December 28 2007 | $17.03 | 1,396,825 | 291,000,000 | $4,955,730,000.00 |
December 27 2007 | $17.01 | 1,525,465 | 291,000,000 | $4,949,910,000.00 |
December 26 2007 | $17.28 | 1,052,442 | 291,000,000 | $5,028,480,000.00 |
December 24 2007 | $17.24 | 826,722 | 291,000,000 | $5,016,840,000.00 |
December 21 2007 | $17.15 | 5,283,448 | 291,000,000 | $4,990,650,000.00 |
December 20 2007 | $16.65 | 2,501,071 | 291,000,000 | $4,845,150,000.00 |
December 19 2007 | $16.58 | 1,856,843 | 291,000,000 | $4,824,780,000.00 |
December 18 2007 | $16.71 | 1,999,823 | 291,000,000 | $4,862,610,000.00 |
December 17 2007 | $16.71 | 2,348,851 | 291,000,000 | $4,862,610,000.00 |
December 14 2007 | $17.12 | 1,931,302 | 291,000,000 | $4,981,920,000.00 |
December 13 2007 | $17.63 | 3,833,577 | 291,000,000 | $5,130,330,000.00 |
December 12 2007 | $17.43 | 3,685,272 | 291,000,000 | $5,072,130,000.00 |
December 11 2007 | $16.97 | 3,969,498 | 291,000,000 | $4,938,270,000.00 |
December 10 2007 | $17.17 | 1,815,482 | 291,000,000 | $4,996,470,000.00 |
December 07 2007 | $17.01 | 2,432,792 | 291,000,000 | $4,949,910,000.00 |
December 06 2007 | $17.00 | 3,158,146 | 291,000,000 | $4,947,000,000.00 |
December 05 2007 | $16.83 | 3,067,342 | 291,000,000 | $4,897,530,000.00 |
December 04 2007 | $16.01 | 3,394,234 | 291,000,000 | $4,658,910,000.00 |
December 03 2007 | $16.29 | 3,125,396 | 291,000,000 | $4,740,390,000.00 |
November 30 2007 | $16.60 | 3,546,476 | 291,000,000 | $4,830,600,000.00 |
November 29 2007 | $16.53 | 2,338,543 | 291,000,000 | $4,810,230,000.00 |
November 28 2007 | $16.28 | 3,920,504 | 291,000,000 | $4,737,480,000.00 |
November 27 2007 | $16.04 | 4,208,761 | 291,000,000 | $4,667,640,000.00 |
November 26 2007 | $16.21 | 2,471,032 | 291,000,000 | $4,717,110,000.00 |
