$51.42 -2.50 (%) Cavium Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201653.6353.9251.1151.42970,788
2/4/201654.0054.4552.8153.92925,029
2/3/201656.2356.2353.7554.09828,528
2/2/201657.0957.0955.0055.541,084,217
2/1/201656.1058.6455.8757.731,049,963
1/29/201655.3857.7754.7157.771,468,903
1/28/201660.2361.2854.0855.352,395,638
1/27/201655.4556.5853.5154.041,536,172
1/26/201656.7257.0755.3055.55772,189
1/25/201656.8357.6554.9756.19725,474
1/22/201656.8757.8456.1557.38615,934
1/21/201654.6356.9554.0256.031,018,176
1/20/201653.5254.8252.3154.091,170,164
1/19/201655.8356.2554.2254.40741,378
1/15/201654.5955.7453.0554.84957,949
1/14/201657.9458.0655.8156.87871,804
1/13/201658.6859.4156.7157.29626,111
1/12/201658.2258.8857.2258.40711,868
1/11/201658.3959.1356.7557.33748,862
1/8/201659.5660.7857.5557.77969,840
1/7/201660.5061.1058.6359.36936,538
1/6/201662.6863.2161.7261.89682,981
1/5/201664.3664.9263.6263.85379,852
1/4/201664.1464.5163.1964.35496,807
12/31/201566.2566.7365.7065.71455,544
12/30/201567.3467.8966.3166.63261,380
12/29/201566.5567.8765.5067.30409,760
12/28/201565.5866.3165.1366.25404,077
12/24/201564.6366.1564.1265.83231,574
12/23/201564.9665.3663.3965.04281,545
12/22/201564.6064.9163.0764.88388,674
12/21/201563.5764.2463.2864.24603,996
12/18/201563.8463.9862.4063.351,307,547
12/17/201562.8765.7562.3764.311,124,619
12/16/201562.1063.1861.0562.52749,271
12/15/201561.7262.9560.7761.58832,949
12/14/201561.6162.3660.1161.26840,451
12/11/201562.9763.4661.6761.72848,322
12/10/201563.1764.0662.7263.95816,462
12/9/201564.9865.6963.3763.66737,316
12/8/201564.2565.0661.3764.701,931,962
12/7/201567.5169.0567.2767.46447,411
12/4/201566.3468.0765.7368.02597,460
12/3/201567.6768.6065.9966.26543,173
12/2/201567.9168.1466.6066.97389,733
12/1/201567.1267.8665.7467.77481,786
11/30/201565.9867.2965.8567.11475,659
11/27/201565.7967.0565.1765.98262,677
11/25/201566.0766.6665.2565.90405,684
11/24/201563.7266.6463.7266.02967,997
11/23/201566.7568.3763.6964.592,497,665
11/20/201571.4071.4969.8670.45466,424
11/19/201571.7071.8469.9870.95412,182
11/18/201570.6471.9869.7471.86518,069
11/17/201569.9471.1269.3570.63384,062
11/16/201568.5269.9567.9569.90357,473
11/13/201568.4069.2167.5268.59335,043
11/12/201571.0171.3968.9469.09373,798
11/11/201570.4772.1370.1770.76335,526
11/10/201570.1070.5369.0770.20449,637
11/9/201572.7772.9670.7670.97556,302
11/6/201569.4373.5969.3473.40650,658
11/5/201569.5570.4769.3069.52377,187
11/4/201570.2070.2068.9269.25718,616
11/3/201570.8571.8969.7669.83719,888
11/2/201568.4971.7968.3571.25678,776
10/30/201568.7571.5068.4370.95827,250
10/29/201565.3072.9765.0669.163,084,981
10/28/201572.1573.1171.0571.981,059,455
10/27/201571.3073.0770.9271.73697,883
10/26/201572.8772.8770.4971.07717,049
10/23/201572.4873.9571.6272.871,155,842
10/22/201568.9971.9268.6471.56824,735
10/21/201568.9769.5067.9968.14519,908
10/20/201570.5971.3268.1968.64651,851
10/19/201569.8771.2469.8370.87588,021
10/16/201570.1271.8469.8270.00694,492
10/15/201568.7470.7868.5270.211,105,046
10/14/201564.4967.9364.0067.43842,648
10/13/201565.9266.4264.5264.60379,014
10/12/201566.4367.0765.1466.42345,569
10/9/201565.4466.5464.5266.33549,982
10/8/201566.2966.2964.5565.51669,929
10/7/201567.9068.7164.7866.231,556,270
10/6/201566.1267.6365.4767.37768,147
10/5/201564.2466.4764.2466.01758,152
10/2/201561.3863.7159.7363.62926,000
10/1/201560.9862.2059.4562.161,037,807
9/30/201559.1261.6059.1261.37970,249
9/29/201558.6459.5657.2657.98850,269
9/28/201561.4162.0958.1758.271,239,853
9/25/201562.5663.6761.1861.99866,018
9/24/201561.8562.0560.1061.741,040,473
9/23/201562.6162.9361.8162.22596,654
9/22/201564.3064.5262.3862.56780,330
9/21/201565.9367.0464.9065.04983,442
9/18/201566.7367.9065.2265.71883,232
9/17/201570.4370.8866.6867.951,652,487
9/16/201572.0472.0470.0970.63888,341
9/15/201572.1772.7271.2872.47374,210
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center