$37.80 -0.80 (%) Cavium Inc - NASDAQ

Jul. 1, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
6/30/201638.5038.9837.8238.60717,968
6/29/201638.1238.7037.6438.36922,096
6/28/201636.7037.9836.4237.601,710,979
6/27/201637.2037.2035.9036.252,339,454
6/24/201638.3039.3437.1737.712,316,642
6/23/201639.9940.4139.8240.121,362,425
6/22/201640.3640.6239.2939.381,132,965
6/21/201640.3240.5639.7940.261,211,290
6/20/201640.4241.0639.0839.772,703,503
6/17/201639.9139.9938.4739.624,792,492
6/16/201641.0041.7239.1339.6013,095,210
6/15/201646.8448.7346.8448.002,166,716
6/14/201645.4646.4845.4646.24766,333
6/13/201645.3946.5745.3945.731,163,296
6/10/201646.0946.7145.2745.741,121,988
6/9/201647.1147.7346.3346.84851,730
6/8/201649.9750.0947.3347.511,825,801
6/7/201650.4550.9949.4649.841,206,406
6/6/201651.0251.4550.5650.68933,567
6/3/201650.5750.9650.0150.80887,333
6/2/201650.2050.6149.8150.51941,885
6/1/201649.3950.4549.3950.35829,548
5/31/201649.1250.4249.0049.751,307,784
5/27/201648.5649.0648.1548.71635,229
5/26/201648.9149.3048.1448.70527,243
5/25/201648.9249.4048.0848.69739,124
5/24/201647.5448.8647.4348.551,114,227
5/23/201647.2948.5547.2347.31727,892
5/20/201646.3847.7346.0647.20761,958
5/19/201647.5748.4045.5446.01800,445
5/18/201646.3648.5246.3647.771,075,476
5/17/201646.5747.5246.1946.47708,349
5/16/201646.3347.2746.3346.58651,745
5/13/201645.6246.3744.7146.111,175,719
5/12/201647.7647.9845.7046.07710,093
5/11/201647.6448.4247.4747.78475,988
5/10/201647.6048.1747.1847.99470,135
5/9/201647.2248.0946.8847.60881,618
5/6/201646.3547.0945.0447.061,128,104
5/5/201647.4548.7846.5146.66797,795
5/4/201647.6648.4946.7047.031,254,713
5/3/201649.6949.9547.5347.641,237,467
5/2/201648.6950.0348.5050.001,193,468
4/29/201651.2951.3548.9049.372,067,925
4/28/201654.0155.0951.2051.664,385,786
4/27/201656.3358.2355.9057.721,207,039
4/26/201655.1557.0755.1456.93901,128
4/25/201656.0156.9654.6354.87992,183
4/22/201655.2556.5255.2056.06587,609
4/21/201655.6856.1655.0555.46621,034
4/20/201653.2456.3052.8755.781,290,989
4/19/201655.2955.3052.5853.041,989,619
4/18/201656.1856.2954.8855.301,122,822
4/15/201656.7757.1856.0556.84850,940
4/14/201658.5058.8057.0257.121,708,065
4/13/201657.5459.6457.4459.60840,441
4/12/201658.2258.4756.4657.391,345,728
4/11/201659.9460.8758.6258.65486,507
4/8/201660.9561.9859.1059.50510,373
4/7/201662.4862.6960.2760.51428,617
4/6/201661.8262.7760.7662.50425,613
4/5/201661.2462.5060.5261.58417,434
4/4/201664.0464.0461.9162.15885,068
4/1/201660.5664.0459.6463.92832,800
3/31/201661.8263.4761.1561.16332,778
3/30/201661.6862.9961.2161.75358,912
3/29/201660.3861.5659.7261.29484,360
3/28/201659.2160.7858.7660.43481,759
3/24/201658.9059.1758.1559.07539,783
3/23/201660.2361.0959.3459.39604,132
3/22/201660.2760.5859.7260.24507,974
3/21/201661.0561.2559.3360.76389,329
3/18/201660.4661.7159.9661.161,036,783
3/17/201661.1661.7059.8760.16833,787
3/16/201659.9661.0858.5061.01645,054
3/15/201661.7962.1759.3560.07719,518
3/14/201662.3363.3061.2462.09511,892
3/11/201661.2263.1660.7962.73609,790
3/10/201660.4161.2559.7260.64972,776
3/9/201659.0360.1158.0660.10593,403
3/8/201660.0460.2658.4658.93752,890
3/7/201660.9361.5859.6560.75413,407
3/4/201660.8362.5559.8661.66593,276
3/3/201661.0561.8160.1660.68501,908
3/2/201660.5961.4160.3661.06421,037
3/1/201660.0062.1159.2060.71962,905
2/29/201658.1059.8356.1559.491,010,783
2/26/201657.8058.4755.7758.19549,225
2/25/201657.3957.7555.9357.45679,143
2/24/201656.4357.6855.4557.42447,454
2/23/201656.8457.7656.1157.12629,866
2/22/201658.6559.1456.4757.23921,322
2/19/201656.7558.6755.9558.24848,323
2/18/201657.5757.9456.7356.80729,912
2/17/201656.4457.6855.6757.60908,580
2/16/201654.7156.8553.9456.111,287,634
2/12/201650.0154.2250.0153.722,370,746
2/11/201645.9649.4645.5948.881,542,517
2/10/201647.2248.9546.5246.691,274,561
2/9/201647.0048.6347.0047.121,058,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center