$58.20 +1.06 (%) Cavium Inc - NASDAQ

Sep. 30, 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
9/30/201657.5858.5156.9558.20692,423
9/29/201657.2157.8656.1157.14901,471
9/28/201657.7258.2556.9957.50692,166
9/27/201656.1757.4555.7657.39791,147
9/26/201656.5257.2056.0456.26491,748
9/23/201657.7658.5057.0057.08480,529
9/22/201657.9958.3757.5158.06568,765
9/21/201656.6057.8555.5557.67888,650
9/20/201657.9257.9256.2156.32812,815
9/19/201656.2758.4855.8257.141,545,584
9/16/201656.5357.5054.9056.194,863,856
9/15/201654.0256.7853.5856.421,476,077
9/14/201653.2454.3052.9553.80970,297
9/13/201653.4154.9752.8753.281,079,749
9/12/201650.7553.3650.3053.302,018,282
9/9/201653.1153.5050.7750.921,612,390
9/8/201653.9754.0852.8953.59939,163
9/7/201655.6355.8353.8854.181,168,867
9/6/201656.0756.6154.2755.311,972,290
9/2/201656.9057.6156.2156.282,823,056
9/1/201655.8156.7255.0656.71598,266
8/31/201655.6956.1454.3255.681,051,552
8/30/201655.9657.5655.6756.831,888,545
8/29/201655.2855.6854.7855.09555,776
8/26/201655.0155.9454.6755.27747,886
8/25/201654.4855.4854.1655.13555,962
8/24/201655.8856.5054.5054.691,105,388
8/23/201655.1556.3054.9455.44944,047
8/22/201654.7255.2354.4755.17690,252
8/19/201653.8356.1753.7455.032,365,686
8/18/201652.0053.1751.6053.08805,837
8/17/201651.5852.7951.3751.96934,583
8/16/201651.6252.3651.4951.55744,748
8/15/201651.6252.7351.6051.981,034,967
8/12/201650.6051.8350.0151.761,410,841
8/11/201648.8950.5548.5350.501,900,402
8/10/201649.3049.5047.7548.491,506,469
8/9/201648.7649.4448.0249.171,307,889
8/8/201648.8349.6146.7848.891,243,261
8/5/201647.7149.0047.0448.941,006,970
8/4/201647.5448.3946.8947.09929,004
8/3/201645.7947.6845.7947.351,099,019
8/2/201647.0047.2545.9546.051,201,202
8/1/201646.1247.2845.6347.241,001,442
7/29/201647.6848.0146.1146.67792,905
7/28/201646.9248.5445.9247.731,393,957
7/27/201646.2951.2145.9346.845,587,123
7/26/201643.8844.2442.2243.732,181,763
7/25/201643.4243.8843.1043.561,051,019
7/22/201643.1843.9942.7843.20709,947
7/21/201643.4744.1542.1143.471,830,039
7/20/201641.9443.6141.5743.421,177,256
7/19/201641.8842.3841.6341.95765,119
7/18/201641.6042.2040.6341.951,463,301
7/15/201641.2841.4240.0141.14861,670
7/14/201641.0041.6740.1040.93904,682
7/13/201641.0041.1740.3540.69827,459
7/12/201640.9641.3339.2541.02876,676
7/11/201640.1041.1739.9240.631,239,680
7/8/201639.3639.9339.1639.55911,954
7/7/201639.3339.7238.4538.781,106,674
7/6/201636.8639.6636.5039.252,146,152
7/5/201637.3237.6535.9736.611,369,520
7/1/201638.4238.6737.6337.78832,241
6/30/201638.5038.9837.8238.60717,968
6/29/201638.1238.7037.6438.36922,096
6/28/201636.7037.9836.4237.601,710,979
6/27/201637.2037.2035.9036.252,339,454
6/24/201638.3039.3437.1737.712,316,642
6/23/201639.9940.4139.8240.121,362,425
6/22/201640.3640.6239.2939.381,132,965
6/21/201640.3240.5639.7940.261,211,290
6/20/201640.4241.0639.0839.772,703,503
6/17/201639.9139.9938.4739.624,792,492
6/16/201641.0041.7239.1339.6013,095,210
6/15/201646.8448.7346.8448.002,166,716
6/14/201645.4646.4845.4646.24766,333
6/13/201645.3946.5745.3945.731,163,296
6/10/201646.0946.7145.2745.741,121,988
6/9/201647.1147.7346.3346.84851,730
6/8/201649.9750.0947.3347.511,825,801
6/7/201650.4550.9949.4649.841,206,406
6/6/201651.0251.4550.5650.68933,567
6/3/201650.5750.9650.0150.80887,333
6/2/201650.2050.6149.8150.51941,885
6/1/201649.3950.4549.3950.35829,548
5/31/201649.1250.4249.0049.751,307,784
5/27/201648.5649.0648.1548.71635,229
5/26/201648.9149.3048.1448.70527,243
5/25/201648.9249.4048.0848.69739,124
5/24/201647.5448.8647.4348.551,114,227
5/23/201647.2948.5547.2347.31727,892
5/20/201646.3847.7346.0647.20761,958
5/19/201647.5748.4045.5446.01800,445
5/18/201646.3648.5246.3647.771,075,476
5/17/201646.5747.5246.1946.47708,349
5/16/201646.3347.2746.3346.58651,745
5/13/201645.6246.3744.7146.111,175,719
5/12/201647.7647.9845.7046.07710,093
5/11/201647.6448.4247.4747.78475,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center