$70.87 -0.86 (%) Cavium Inc - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
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
2/9/201557.5758.0456.2757.16412,363
2/6/201558.1059.2157.3057.79461,110
2/5/201557.8658.5457.0558.18593,099
2/4/201557.3658.2357.1557.71580,253
2/3/201557.7158.2156.1457.87833,984
2/2/201557.2058.2055.5557.441,475,951
1/30/201561.4761.7458.5258.811,218,671
1/29/201560.3662.5056.9862.452,781,139
1/28/201562.0062.4959.3059.731,298,001
1/27/201560.7261.6559.6061.01786,837
1/26/201560.4361.2759.6660.75659,599
1/23/201560.1260.7058.6659.84522,087
1/22/201560.4960.9157.8060.271,315,433
1/21/201561.8162.7360.7161.43513,316
1/20/201560.8662.6960.4162.20605,586
1/16/201558.8960.8358.7260.74572,425
1/15/201561.4161.4959.0259.10670,509
1/14/201561.1462.4560.4160.93492,017
1/13/201563.9564.6161.3961.96689,949
1/12/201562.8863.9561.7763.22738,741
1/9/201560.5262.5060.5262.06610,381
1/8/201558.4360.7257.9160.67825,984
1/7/201557.9258.7457.3557.69527,115
1/6/201558.3758.4056.2057.33874,768
1/5/201559.3159.8957.8358.161,104,693
1/2/201562.0862.2059.4060.40530,761
12/31/201461.7162.6060.8261.82532,743
12/30/201461.0161.6960.5961.50296,011
12/29/201461.9762.2260.3161.06467,598
12/26/201462.4663.1762.2762.89167,982
12/24/201462.2363.1761.1062.46218,270
12/23/201463.8563.9961.7362.03385,728
12/22/201460.9763.4960.9763.45433,928
12/19/201460.8561.2559.7761.01522,175
12/18/201460.2460.9459.6260.85568,512
12/17/201458.6359.2757.8158.88827,940
12/16/201458.8960.3557.9958.14692,343
12/15/201460.0061.0858.7159.16620,662
12/12/201457.8760.4457.5059.07680,634
12/11/201458.5560.5058.2858.77786,857
12/10/201459.9660.8157.3857.82921,254
12/9/201456.5961.3556.5960.401,679,568
12/8/201458.7059.1456.2957.13514,894
12/5/201458.0559.2257.7458.77610,423
12/4/201457.2657.7756.7157.32407,456
12/3/201456.0057.7355.3757.13571,923
12/2/201454.6555.9754.2755.81504,693
12/1/201456.7057.1954.3354.53552,414
11/28/201457.0057.4856.4456.60333,979
11/26/201455.3857.0055.3056.81514,795
11/25/201456.1056.5055.0655.24444,614
11/24/201454.4556.0054.2855.96692,719
11/21/201455.5055.5053.9954.25544,459
11/20/201453.6055.2653.1554.79626,639
11/19/201454.4554.4952.7653.67426,057
11/18/201454.4355.5454.3354.75482,275
11/17/201454.1855.3953.3154.27528,550
11/14/201453.5254.9152.9154.57665,808
11/13/201452.7754.2552.3453.25895,028
11/12/201452.2252.9952.1352.87294,251
11/11/201452.5652.9852.1852.67436,153
11/10/201452.5553.2852.2952.60882,494
11/7/201453.5054.1552.0053.07732,909
11/6/201452.3452.8351.7352.29601,062
11/5/201451.3952.4050.9452.25802,217
11/4/201451.3151.9750.6850.79549,904
11/3/201450.1152.1050.1051.701,161,464
10/31/201450.8251.4949.7351.311,024,067
10/30/201450.9952.1146.3249.632,425,243
10/29/201445.5746.5744.9846.23962,110
10/28/201444.8546.0844.6645.75816,138
10/27/201444.7045.6143.9145.04512,223
10/24/201445.5745.7644.7245.21726,890
10/23/201445.0546.4144.7745.51660,737
10/22/201446.1746.1744.0944.44763,865
10/21/201444.9546.9444.6445.91944,874
10/20/201442.5044.4241.6744.36687,258
10/17/201443.7544.7142.5642.931,133,735
10/16/201442.2944.5541.5143.091,388,632
10/15/201440.3643.6739.5543.121,804,788
10/14/201440.0141.2738.7339.871,120,140
10/13/201440.5441.5138.9139.341,183,705
10/10/201445.8445.9940.4940.732,658,683
10/9/201448.7649.1746.8847.06791,680
10/8/201447.2949.0946.5448.93763,363
10/7/201448.7949.2747.2047.35822,786
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center