On December 31, 2008, Cadence Design Systems (CDNS) had a market capitalization of $913.2M, based on 249.5M shares at a price of $3.66.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $3.66 | 3,652,300 | 249,500,000 | $913,170,000.00 |
December 30 2008 | $3.40 | 4,723,969 | 249,500,000 | $848,300,000.00 |
December 29 2008 | $3.28 | 2,014,043 | 249,500,000 | $818,360,000.00 |
December 26 2008 | $3.26 | 1,733,076 | 249,500,000 | $813,370,000.00 |
December 24 2008 | $3.23 | 1,867,598 | 249,500,000 | $805,885,000.00 |
December 23 2008 | $3.22 | 4,221,115 | 249,500,000 | $803,390,000.00 |
December 22 2008 | $3.29 | 4,912,149 | 249,500,000 | $820,855,000.00 |
December 19 2008 | $3.29 | 16,746,080 | 249,500,000 | $820,855,000.00 |
December 18 2008 | $3.18 | 7,724,355 | 249,500,000 | $793,410,000.00 |
December 17 2008 | $3.26 | 11,527,240 | 249,500,000 | $813,370,000.00 |
December 16 2008 | $3.11 | 10,069,960 | 249,500,000 | $775,945,000.00 |
December 15 2008 | $2.61 | 8,013,254 | 249,500,000 | $651,195,000.00 |
December 12 2008 | $2.73 | 22,450,750 | 249,500,000 | $681,135,000.00 |
December 11 2008 | $3.04 | 21,379,680 | 249,500,000 | $758,480,000.00 |
December 10 2008 | $3.93 | 8,765,834 | 249,500,000 | $980,535,000.00 |
December 09 2008 | $3.93 | 6,386,854 | 249,500,000 | $980,535,000.00 |
December 08 2008 | $4.01 | 5,990,493 | 249,500,000 | $1,000,495,000.00 |
December 05 2008 | $3.90 | 6,715,857 | 249,500,000 | $973,050,000.00 |
December 04 2008 | $3.54 | 5,447,891 | 249,500,000 | $883,230,000.00 |
December 03 2008 | $3.82 | 6,448,705 | 249,500,000 | $953,090,000.00 |
December 02 2008 | $3.67 | 8,019,523 | 249,500,000 | $915,665,000.00 |
December 01 2008 | $3.31 | 5,162,047 | 249,500,000 | $825,845,000.00 |
November 28 2008 | $3.86 | 1,960,425 | 249,500,000 | $963,070,000.00 |
November 26 2008 | $3.81 | 4,143,139 | 249,500,000 | $950,595,000.00 |
November 25 2008 | $3.38 | 10,945,440 | 249,500,000 | $843,310,000.00 |
