On December 30, 2011, Cadence Design Systems (CDNS) had a market capitalization of $2.8B, based on 270.7M shares at a price of $10.40.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2011 | $10.40 | 1,692,157 | 270,700,000 | $2,815,280,000.00 |
December 29 2011 | $10.34 | 1,103,151 | 270,700,000 | $2,799,038,000.00 |
December 28 2011 | $10.13 | 1,979,023 | 270,700,000 | $2,742,191,000.00 |
December 27 2011 | $10.39 | 1,962,824 | 270,700,000 | $2,812,573,000.00 |
December 23 2011 | $10.52 | 700,340 | 270,700,000 | $2,847,764,000.00 |
December 22 2011 | $10.50 | 1,772,561 | 270,700,000 | $2,842,350,000.00 |
December 21 2011 | $10.35 | 3,315,906 | 270,700,000 | $2,801,745,000.00 |
December 20 2011 | $10.54 | 1,701,485 | 270,700,000 | $2,853,178,000.00 |
December 19 2011 | $10.12 | 2,118,732 | 270,700,000 | $2,739,484,000.00 |
December 16 2011 | $10.36 | 3,291,956 | 270,700,000 | $2,804,452,000.00 |
December 15 2011 | $10.16 | 1,601,910 | 270,700,000 | $2,750,312,000.00 |
December 14 2011 | $10.16 | 2,352,349 | 270,700,000 | $2,750,312,000.00 |
December 13 2011 | $10.33 | 1,903,402 | 270,700,000 | $2,796,331,000.00 |
December 12 2011 | $10.59 | 2,029,760 | 270,700,000 | $2,866,713,000.00 |
December 09 2011 | $10.89 | 2,711,327 | 270,700,000 | $2,947,923,000.00 |
December 08 2011 | $10.68 | 2,415,242 | 270,700,000 | $2,891,076,000.00 |
December 07 2011 | $10.92 | 3,189,374 | 270,700,000 | $2,956,044,000.00 |
December 06 2011 | $10.91 | 2,048,447 | 270,700,000 | $2,953,337,000.00 |
December 05 2011 | $10.99 | 2,904,207 | 270,700,000 | $2,974,993,000.00 |
December 02 2011 | $10.82 | 2,443,355 | 270,700,000 | $2,928,974,000.00 |
December 01 2011 | $10.76 | 3,980,435 | 270,700,000 | $2,912,732,000.00 |
November 30 2011 | $10.94 | 4,866,708 | 270,700,000 | $2,961,458,000.00 |
November 29 2011 | $10.31 | 3,111,758 | 270,700,000 | $2,790,917,000.00 |
November 28 2011 | $10.46 | 2,649,208 | 270,700,000 | $2,831,522,000.00 |
November 25 2011 | $10.18 | 779,294 | 270,700,000 | $2,755,726,000.00 |
