Cavium Inc $41.70

down -0.79


16/4/2014 08:10 PM  |  NASDAQ : CAVM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
4/15/201441.3342.6840.5142.49968,752
4/14/201441.2441.9540.6141.25702,030
4/11/201441.5042.2940.1640.641,470,680
4/10/201444.6444.7841.8741.93968,619
4/9/201443.9544.9343.7544.691,321,650
4/8/201443.4444.5742.6243.94944,877
4/7/201442.6043.1841.5642.62902,388
4/4/201446.0846.0841.8842.601,097,020
4/3/201444.6845.9844.6844.88991,773
4/2/201445.5045.7644.9545.52704,774
4/1/201443.9845.2143.9545.17789,111
3/31/201442.6844.0042.3343.73707,029
3/28/201442.1342.6241.4541.86941,676
3/27/201442.6743.2641.7542.23582,813
3/26/201444.5444.7242.5242.55727,907
3/25/201444.0145.1242.5343.53595,299
3/24/201446.5046.5343.7843.901,278,040
3/21/201447.4647.4746.0646.441,672,670
3/20/201444.7346.5344.1246.33825,613
3/19/201444.7544.9144.0344.57362,523
3/18/201443.6645.0243.2644.73553,559
3/17/201443.3943.9042.8243.66682,086
3/14/201443.2944.0442.9442.98647,814
3/13/201444.1244.5043.0843.54580,152
3/12/201443.4543.9943.1443.83719,673
3/11/201445.0145.4843.4843.721,018,080
3/10/201444.8045.6344.3145.10897,233
3/7/201444.7644.8543.9444.83741,430
3/6/201444.2144.7443.9544.48588,254
3/5/201444.8545.2743.9544.34692,418
3/4/201443.0644.9242.5944.621,232,170
3/3/201441.8342.6141.3342.51648,473
2/28/201442.4943.4841.9442.13908,656
2/27/201442.7642.9141.5342.38859,742
2/26/201442.4643.6342.1542.771,100,530
2/25/201440.5242.3540.2042.011,094,250
2/24/201440.1941.0839.9340.48352,152
2/21/201441.1241.1340.2240.25394,317
2/20/201440.2641.0839.9240.93699,577
2/19/201439.0140.8338.7240.34982,922
2/18/201439.9939.9938.4539.26431,977
2/14/201438.7539.0438.0038.86493,625
2/13/201437.9739.1737.5938.76672,158
2/12/201438.3138.6038.0438.39361,161
2/11/201438.4838.6937.8838.19367,776
2/10/201437.8238.4037.5338.30706,143
2/7/201437.2537.8637.0137.83510,743
2/6/201436.2937.0436.2937.01538,362
2/5/201435.7836.5835.1236.21675,767
2/4/201436.2036.5535.8836.00515,601
2/3/201436.5737.1435.9235.97865,264
1/31/201437.1437.9536.7537.17845,643
1/30/201436.2138.8834.4037.982,382,460
1/29/201435.0035.0934.4534.86960,303
1/28/201435.2636.4834.9635.34559,714
1/27/201436.2836.2835.0535.22546,137
1/24/201435.3635.8534.9134.99510,855
1/23/201436.1236.9435.3435.46404,900
1/22/201436.0036.3135.8236.03629,358
1/21/201435.9336.3735.4235.98680,927
1/17/201435.0536.0534.7735.69791,956
1/16/201434.1535.5934.1535.211,057,710
1/15/201433.6334.6133.5534.28512,457
1/14/201432.9233.7332.6733.57445,848
1/13/201432.9533.4632.6632.75887,158
1/10/201432.7233.0432.3532.94821,463
1/9/201433.4033.8032.4032.63652,982
1/8/201433.5233.7433.1533.32465,387
1/7/201433.2733.7433.1133.47400,718
1/6/201433.9734.0132.9933.07761,996
1/3/201433.7834.1733.6933.92486,051
1/2/201434.3434.5233.5133.59559,089
12/31/201333.3434.6132.7034.511,560,460
12/30/201334.1934.1933.2033.34894,666
12/27/201334.2634.5134.0134.13285,455
12/26/201334.4434.8034.1434.17368,227
12/24/201334.6434.9734.2934.34322,595
12/23/201334.5735.3534.4134.741,212,430
12/20/201336.0236.1234.6934.911,390,600
12/19/201336.0136.2735.6535.99536,299
12/18/201335.9036.6735.6536.64761,375
12/17/201334.9036.1334.8635.90686,882
12/16/201334.2035.2434.1434.92491,820
12/13/201333.9834.4733.6033.99615,042
12/12/201334.8335.2633.8033.92690,133
12/11/201335.7835.9734.7934.88377,088
12/10/201335.7835.9735.1435.62672,509
12/9/201335.2135.7534.7835.73714,659
12/6/201335.7335.9535.0235.07610,141
12/5/201335.1635.4034.8035.29474,691
12/4/201334.7235.4934.4435.17526,303
12/3/201335.3335.8634.7534.91526,310
12/2/201336.1536.2735.2535.49510,350
11/29/201336.7736.8236.1536.2089,690
11/27/201336.4036.6835.9136.61421,441
11/26/201335.6736.7635.4036.41700,436
11/25/201335.3335.7034.8135.53465,413
11/22/201335.1935.4034.6935.11680,502
11/21/201335.1535.5035.0435.34523,720
11/20/201335.6935.9834.8635.10634,111
Trading Center