$56.14 +0.72 (%) Cavium Inc - NASDAQ

Dec. 5, 2016 | 09:30 AM

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
12/2/201654.0055.7653.9055.421,404,031
12/1/201657.2957.8653.7654.351,737,567
11/30/201657.4257.7756.6157.031,027,020
11/29/201655.6857.5955.5857.311,939,854
11/28/201654.6055.3554.5555.321,122,037
11/25/201654.8855.5354.1955.00192,764
11/23/201654.2154.9653.9254.89638,214
11/22/201654.9955.1553.7354.58829,542
11/21/201655.5556.1754.0054.471,130,409
11/18/201655.9355.9354.8755.36673,971
11/17/201655.7356.0154.7755.76741,939
11/16/201655.1755.8954.4555.67593,508
11/15/201654.5555.8154.2355.641,075,954
11/14/201654.1154.9053.6254.501,068,719
11/11/201652.3554.5352.3553.961,192,729
11/10/201654.3655.7751.8552.401,449,180
11/9/201651.8454.2550.8154.041,074,440
11/8/201653.6754.0552.9153.17703,779
11/7/201653.4454.0952.6553.92718,959
11/4/201651.8853.0951.2352.35931,705
11/3/201653.6054.1452.0352.311,611,381
11/2/201659.1659.2452.5453.522,960,547
11/1/201656.7957.5755.5356.632,184,731
10/31/201657.5657.8456.3956.45849,515
10/28/201656.1657.3656.1657.061,024,720
10/27/201657.7658.2956.0256.14520,918
10/26/201656.8757.6955.6557.63465,388
10/25/201657.1457.9256.9157.19439,149
10/24/201656.4057.3655.7057.31507,266
10/21/201655.5056.1454.5555.90890,730
10/20/201654.3456.0653.8955.81750,672
10/19/201654.0154.9253.0754.70539,645
10/18/201654.4154.5653.8054.31669,434
10/17/201653.4553.7753.1853.50317,831
10/14/201653.5954.7553.3153.58938,330
10/13/201653.0754.1051.7653.45802,534
10/12/201655.0555.0552.1353.532,651,347
10/11/201657.2357.3154.7755.531,020,925
10/10/201657.7458.7857.0657.29426,835
10/7/201657.6457.6556.7357.48291,616
10/6/201657.8558.1556.6857.75623,747
10/5/201657.6358.3457.3557.76719,577
10/4/201657.0957.7856.8457.23656,768
10/3/201657.9258.7056.7257.07702,803
9/30/201657.5858.5156.9558.20692,423
9/29/201657.2157.8656.1157.14901,471
9/28/201657.7258.2556.9957.50692,166
9/27/201656.1757.4555.7657.39791,147
9/26/201656.5257.2056.0456.26491,748
9/23/201657.7658.5057.0057.08480,529
9/22/201657.9958.3757.5158.06568,765
9/21/201656.6057.8555.5557.67888,650
9/20/201657.9257.9256.2156.32812,815
9/19/201656.2758.4855.8257.141,545,584
9/16/201656.5357.5054.9056.194,863,856
9/15/201654.0256.7853.5856.421,476,077
9/14/201653.2454.3052.9553.80970,297
9/13/201653.4154.9752.8753.281,079,749
9/12/201650.7553.3650.3053.302,018,282
9/9/201653.1153.5050.7750.921,612,390
9/8/201653.9754.0852.8953.59939,163
9/7/201655.6355.8353.8854.181,168,867
9/6/201656.0756.6154.2755.311,972,290
9/2/201656.9057.6156.2156.282,823,056
9/1/201655.8156.7255.0656.71598,266
8/31/201655.6956.1454.3255.681,051,552
8/30/201655.9657.5655.6756.831,888,545
8/29/201655.2855.6854.7855.09555,776
8/26/201655.0155.9454.6755.27747,886
8/25/201654.4855.4854.1655.13555,962
8/24/201655.8856.5054.5054.691,105,388
8/23/201655.1556.3054.9455.44944,047
8/22/201654.7255.2354.4755.17690,252
8/19/201653.8356.1753.7455.032,365,686
8/18/201652.0053.1751.6053.08805,837
8/17/201651.5852.7951.3751.96934,583
8/16/201651.6252.3651.4951.55744,748
8/15/201651.6252.7351.6051.981,034,967
8/12/201650.6051.8350.0151.761,410,841
8/11/201648.8950.5548.5350.501,900,402
8/10/201649.3049.5047.7548.491,506,469
8/9/201648.7649.4448.0249.171,307,889
8/8/201648.8349.6146.7848.891,243,261
8/5/201647.7149.0047.0448.941,006,970
8/4/201647.5448.3946.8947.09929,004
8/3/201645.7947.6845.7947.351,099,019
8/2/201647.0047.2545.9546.051,201,202
8/1/201646.1247.2845.6347.241,001,442
7/29/201647.6848.0146.1146.67792,905
7/28/201646.9248.5445.9247.731,393,957
7/27/201646.2951.2145.9346.845,587,123
7/26/201643.8844.2442.2243.732,181,763
7/25/201643.4243.8843.1043.561,051,019
7/22/201643.1843.9942.7843.20709,947
7/21/201643.4744.1542.1143.471,830,039
7/20/201641.9443.6141.5743.421,177,256
7/19/201641.8842.3841.6341.95765,119
7/18/201641.6042.2040.6341.951,463,301
7/15/201641.2841.4240.0141.14861,670
7/14/201641.0041.6740.1040.93904,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center