On December 31, 2014, Cadence Design Systems (CDNS) had a market capitalization of $5.9B, based on 310.27M shares at a price of $18.97.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2014 | $18.97 | 2,659,962 | 310,273,000 | $5,885,878,810.00 |
December 30 2014 | $19.17 | 2,312,475 | 310,273,000 | $5,947,933,410.00 |
December 29 2014 | $19.31 | 1,706,198 | 310,273,000 | $5,991,371,630.00 |
December 26 2014 | $19.29 | 1,432,966 | 310,273,000 | $5,985,166,170.00 |
December 24 2014 | $19.26 | 943,746 | 310,273,000 | $5,975,857,980.00 |
December 23 2014 | $18.98 | 1,475,313 | 310,273,000 | $5,888,981,540.00 |
December 22 2014 | $18.96 | 2,412,018 | 310,273,000 | $5,882,776,080.00 |
December 19 2014 | $18.99 | 5,475,692 | 310,273,000 | $5,890,532,905.00 |
December 18 2014 | $18.70 | 2,920,446 | 310,273,000 | $5,802,105,100.00 |
December 17 2014 | $18.09 | 2,443,398 | 310,273,000 | $5,612,838,570.00 |
December 16 2014 | $17.63 | 2,320,394 | 310,273,000 | $5,470,112,990.00 |
December 15 2014 | $17.83 | 2,012,164 | 310,273,000 | $5,532,167,590.00 |
December 12 2014 | $17.89 | 1,835,462 | 310,273,000 | $5,549,232,605.00 |
December 11 2014 | $18.13 | 1,721,155 | 310,273,000 | $5,623,698,125.00 |
December 10 2014 | $18.08 | 1,720,635 | 310,273,000 | $5,608,184,475.00 |
December 09 2014 | $18.41 | 2,652,842 | 310,273,000 | $5,712,125,930.00 |
December 08 2014 | $18.58 | 1,894,380 | 310,273,000 | $5,764,872,340.00 |
December 05 2014 | $18.82 | 4,414,649 | 310,273,000 | $5,839,337,860.00 |
December 04 2014 | $18.57 | 2,149,935 | 310,273,000 | $5,761,769,610.00 |
December 03 2014 | $18.49 | 3,720,832 | 310,273,000 | $5,736,947,770.00 |
December 02 2014 | $18.49 | 3,019,499 | 310,273,000 | $5,736,947,770.00 |
December 01 2014 | $18.43 | 6,161,154 | 310,273,000 | $5,718,331,390.00 |
November 28 2014 | $18.87 | 879,940 | 310,273,000 | $5,854,851,510.00 |
November 26 2014 | $18.83 | 1,045,048 | 310,273,000 | $5,842,440,590.00 |
November 25 2014 | $18.82 | 1,879,791 | 310,273,000 | $5,839,337,860.00 |
