On December 31, 2010, Cadence Design Systems (CDNS) had a market capitalization of $2.1B, based on 259.8M shares at a price of $8.26.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2010 | $8.26 | 1,068,185 | 259,800,000 | $2,145,948,000.00 |
December 30 2010 | $8.29 | 1,960,360 | 259,800,000 | $2,153,742,000.00 |
December 29 2010 | $8.25 | 1,244,460 | 259,800,000 | $2,143,350,000.00 |
December 28 2010 | $8.26 | 695,725 | 259,800,000 | $2,145,948,000.00 |
December 27 2010 | $8.31 | 949,584 | 259,800,000 | $2,158,938,000.00 |
December 23 2010 | $8.29 | 755,611 | 259,800,000 | $2,153,742,000.00 |
December 22 2010 | $8.42 | 1,468,552 | 259,800,000 | $2,187,516,000.00 |
December 21 2010 | $8.38 | 2,315,575 | 259,800,000 | $2,177,124,000.00 |
December 20 2010 | $8.30 | 1,943,386 | 259,800,000 | $2,156,340,000.00 |
December 17 2010 | $8.28 | 3,031,164 | 259,800,000 | $2,151,144,000.00 |
December 16 2010 | $8.35 | 3,692,142 | 259,800,000 | $2,169,330,000.00 |
December 15 2010 | $8.26 | 3,545,609 | 259,800,000 | $2,145,948,000.00 |
December 14 2010 | $8.22 | 1,474,646 | 259,800,000 | $2,135,556,000.00 |
December 13 2010 | $8.32 | 1,959,583 | 259,800,000 | $2,161,536,000.00 |
December 10 2010 | $8.41 | 3,164,538 | 259,800,000 | $2,184,918,000.00 |
December 09 2010 | $8.40 | 4,971,715 | 259,800,000 | $2,182,320,000.00 |
December 08 2010 | $8.21 | 1,615,415 | 259,800,000 | $2,132,958,000.00 |
December 07 2010 | $8.24 | 3,341,056 | 259,800,000 | $2,140,752,000.00 |
December 06 2010 | $8.15 | 3,634,362 | 259,800,000 | $2,117,370,000.00 |
December 03 2010 | $8.21 | 2,101,261 | 259,800,000 | $2,132,958,000.00 |
December 02 2010 | $8.17 | 4,962,829 | 259,800,000 | $2,122,566,000.00 |
December 01 2010 | $7.95 | 2,938,607 | 259,800,000 | $2,065,410,000.00 |
November 30 2010 | $7.86 | 6,232,254 | 259,800,000 | $2,042,028,000.00 |
November 29 2010 | $7.97 | 3,161,599 | 259,800,000 | $2,070,606,000.00 |
November 26 2010 | $8.09 | 1,033,144 | 259,800,000 | $2,101,782,000.00 |
