$61.01 +0.16 (%) Cavium Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/6/201450.2850.2848.5149.42744,945
10/3/201450.2351.0049.7550.32789,893
10/2/201448.1349.6847.3449.53696,143
10/1/201449.5949.7448.0348.16774,545
9/30/201450.7051.2349.7349.73510,072
9/29/201449.4250.7749.0350.68561,531
9/26/201450.2550.6449.8649.98531,324
9/25/201451.1951.1949.7349.89452,271
9/24/201450.2851.6150.2551.27519,459
9/23/201450.5551.4550.2050.33531,322
9/22/201452.1952.4750.5750.92462,752
9/19/201454.3454.5052.0952.34642,954
9/18/201452.5654.1452.4054.03654,977
9/17/201452.0252.9752.0252.49399,906
9/16/201451.0152.1949.6551.941,279,716
9/15/201452.6252.6851.3951.48463,301
9/12/201453.5053.6852.4952.64620,341
9/11/201452.2253.6151.9853.43493,948
9/10/201453.3953.7350.5652.651,119,856
9/9/201454.5254.9153.4153.50632,079
9/8/201454.0655.0853.8954.08801,228
9/5/201454.9955.2353.9054.09936,646
9/4/201455.5356.0955.0855.12376,184
9/3/201456.3356.3355.1155.56546,892
9/2/201456.4256.4855.7456.00577,326
8/29/201455.9256.6055.5556.18506,886
8/28/201454.2155.6053.6555.33756,309
8/27/201455.6555.8954.4454.65609,591
8/26/201455.5455.9454.9355.58617,003
8/25/201456.1256.3554.7855.30924,611
8/22/201455.0056.3254.7455.61940,946
8/21/201455.0155.3054.0854.87776,360
8/20/201455.0755.7854.1255.011,163,680
8/19/201452.7855.1452.6054.812,217,051
8/18/201452.4752.5551.8352.55639,909
8/15/201451.3752.4651.0951.72832,395
8/14/201450.7351.9750.4950.831,172,803
8/13/201449.9351.0349.6150.95649,257
8/12/201449.6350.7849.0549.71528,293
8/11/201448.9050.1048.7949.72629,721
8/8/201448.0049.0947.8448.68449,113
8/7/201448.3548.9347.6847.92551,202
8/6/201448.0348.7947.9348.16636,661
8/5/201447.3449.4247.3448.631,208,164
8/4/201447.1647.9246.9147.741,024,216
8/1/201445.4347.4545.2647.051,455,824
7/31/201447.5747.7345.5046.651,923,213
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center