$66.90 -1.01 (%) Cavium Inc - NASDAQ

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
7/2/201568.1468.2066.8067.59652,096
7/1/201569.8070.6567.5367.91820,237
6/30/201569.1869.7768.3368.81889,790
6/29/201570.0071.0268.2868.601,184,279
6/26/201573.4873.6570.6571.85965,095
6/25/201573.7873.7872.7073.47799,070
6/24/201573.5573.7073.0673.31612,881
6/23/201574.0174.3172.6673.48682,276
6/22/201574.5275.2673.0573.92730,658
6/19/201576.6077.4273.1573.981,669,175
6/18/201575.0577.0074.6076.38629,424
6/17/201574.9075.5274.3774.76518,888
6/16/201574.3476.1274.0774.65996,942
6/15/201573.3174.6972.9573.89556,975
6/12/201573.8874.8573.1874.06601,425
6/11/201574.6874.7373.3574.20483,239
6/10/201573.8675.4273.4574.67505,587
6/9/201573.3174.0072.4173.86477,881
6/8/201574.5275.2372.5673.02542,187
6/5/201573.4574.6271.8173.88867,428
6/4/201571.7975.9371.0573.421,945,089
6/3/201570.9671.5170.0970.86382,378
6/2/201570.5371.0469.8470.39589,458
6/1/201570.4371.6170.0970.94562,175
5/29/201571.3971.4569.7470.37506,533
5/28/201570.9372.6570.7571.16573,951
5/27/201567.7870.9967.0670.60765,707
5/26/201568.0968.4866.1567.38606,831
5/22/201568.7869.1668.1868.49227,202
5/21/201568.1469.2367.6268.97421,257
5/20/201568.9068.9967.8468.31398,549
5/19/201569.4370.0868.6968.74432,392
5/18/201567.7669.3267.3469.23458,175
5/15/201567.1468.2866.6667.73559,972
5/14/201565.6367.3165.1667.06506,325
5/13/201564.9366.7764.5664.97535,140
5/12/201564.4564.9763.6264.67438,206
5/11/201564.8165.3464.4164.53545,699
5/8/201565.3265.8164.2864.78600,744
5/7/201564.5365.6363.9664.56450,431
5/6/201563.9264.4562.3264.34516,637
5/5/201565.6665.8462.6563.55826,794
5/4/201565.1565.8564.7665.84670,383
5/1/201562.9465.9362.7965.52837,733
4/30/201565.0667.8863.6164.791,704,929
4/29/201565.9267.3165.0366.59702,098
4/28/201565.3566.2064.0966.00809,063
4/27/201565.7268.1265.1565.351,129,800
4/24/201570.3670.3665.4865.631,132,001
4/23/201570.4870.6869.2370.141,088,699
4/22/201573.1473.7271.9773.16437,523
4/21/201573.1573.8072.5272.77254,614
4/20/201570.7672.6270.7672.53379,971
4/17/201571.5471.5469.7170.38422,022
4/16/201573.0073.7571.6872.26296,498
4/15/201571.0672.7070.8972.61339,965
4/14/201571.3871.4770.0370.45303,809
4/13/201571.7672.6071.0271.24343,944
4/10/201572.4473.2071.5371.76302,296
4/9/201571.7272.2770.9072.20466,701
4/8/201570.3071.9670.3071.94448,417
4/7/201569.8771.2469.1670.47342,548
4/6/201568.5670.3268.0669.75287,512
4/2/201569.5970.4268.3768.91471,602
4/1/201570.8770.9068.8469.36485,948
3/31/201572.5072.5070.5370.82369,350
3/30/201572.3172.9871.2172.75632,960
3/27/201566.8572.1266.7871.941,075,806
3/26/201566.5367.3264.7966.861,242,543
3/25/201572.1572.2967.4867.75935,627
3/24/201573.0873.4172.1672.23330,828
3/23/201573.8374.2672.8073.11591,811
3/20/201573.2373.9872.1873.81814,916
3/19/201570.5973.0969.9572.48554,055
3/18/201569.7471.5068.6270.74506,416
3/17/201570.5270.5369.2569.80508,496
3/16/201570.4371.3269.9371.03449,424
3/13/201569.8870.4968.7670.10370,196
3/12/201568.2069.7967.8769.57561,790
3/11/201570.1370.1368.7168.97620,325
3/10/201569.1570.3868.5269.78836,561
3/9/201570.1570.5568.6969.91411,941
3/6/201569.5470.2768.7269.72555,361
3/5/201571.1971.4569.8670.32677,503
3/4/201570.3471.3670.1570.83534,122
3/3/201571.7271.7270.2070.87772,156
3/2/201568.9971.8868.7571.73927,016
2/27/201568.3768.9367.9468.49568,772
2/26/201567.4968.6967.1368.40837,275
2/25/201566.9369.6965.9467.21473,108
2/24/201567.0667.6666.1867.21618,502
2/23/201567.7667.7766.7467.26464,408
2/20/201565.9467.2465.5466.96488,290
2/19/201567.0567.5965.9366.011,157,385
2/18/201562.7367.5662.7066.801,674,981
2/17/201562.7562.9861.4362.86430,926
2/13/201563.4063.7861.2662.86562,442
2/12/201562.0363.6261.8563.41700,663
2/11/201560.8961.6260.0461.04595,976
2/10/201557.8261.4357.8261.23813,426
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!