Cavium Inc $56.18

up +0.85


29/8/2014 04:00 PM  |  NASDAQ : CAVM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
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
7/30/201446.4947.8945.9347.801,415,763
7/29/201446.4746.5045.6846.23751,708
7/28/201444.5446.5243.8045.771,306,022
7/25/201446.7246.9344.1044.281,351,837
7/24/201446.2047.3546.0746.94760,574
7/23/201449.1849.1846.0246.061,030,936
7/22/201447.9250.1147.6149.371,026,999
7/21/201446.9747.9046.8347.50487,420
7/18/201446.3647.4046.3647.14497,448
7/17/201447.5147.7646.1446.34669,037
7/16/201448.0148.3347.3047.91411,281
7/15/201447.9348.3747.1747.54582,524
7/14/201448.4748.6547.5448.05398,477
7/11/201447.4948.4847.4248.07704,694
7/10/201447.2348.0946.2047.461,279,115
7/9/201448.5548.9848.0148.58717,657
7/8/201448.7748.7747.2247.76683,529
7/7/201449.5749.8148.5748.88529,866
7/3/201449.5350.1649.0049.89264,257
7/2/201449.9350.0349.0649.19415,951
7/1/201449.9650.8249.4949.91686,523
6/30/201449.0950.0648.9049.66621,346
6/27/201448.1249.9748.1249.32753,757
6/26/201448.5848.7447.5748.43447,600
6/25/201448.1148.5547.3548.411,378,404
6/24/201450.2350.6848.2448.521,016,286
6/23/201451.2551.3850.4750.50835,575
6/20/201451.0051.2550.5151.091,879,151
6/19/201451.8451.8450.6750.83646,570
6/18/201452.6352.7250.4451.50970,308
6/17/201452.8353.1351.6752.47562,854
6/16/201452.1653.3251.7152.87660,837
6/13/201451.4352.6051.0052.33602,914
6/12/201451.9052.5351.2251.46738,457
6/11/201451.5653.1151.2752.18688,004
6/10/201451.7052.6051.4852.13847,663
6/9/201450.5651.3750.1251.21652,754
6/6/201451.5451.9550.2750.65904,905
6/5/201450.3852.2050.0151.501,605,784
6/4/201448.4150.3848.1849.881,402,692
6/3/201448.7548.9046.8048.281,111,782
6/2/201449.3449.6847.7748.41767,134
5/30/201449.1949.5648.1548.98710,839
5/29/201449.6249.6448.8249.04702,857
5/28/201449.8949.9448.3549.201,284,739
5/27/201447.7749.6847.2949.381,978,077
5/23/201445.1746.4944.8046.48583,443
5/22/201445.5145.9044.9945.34447,150
5/21/201444.3945.7044.2145.14877,905
5/20/201445.5145.8543.6244.23700,888
5/19/201444.0845.7043.9845.481,218,385
5/16/201442.4044.0942.0844.08881,227
5/15/201443.5443.5541.6842.14680,742
5/14/201442.4442.8541.6641.99825,634
5/13/201442.7043.6642.2642.41745,162
5/12/201441.8743.3141.5042.94519,461
5/9/201441.1541.5640.1341.481,119,541
5/8/201441.7342.8841.0941.45423,216
5/7/201441.8142.0240.3441.94939,238
5/6/201443.1643.7541.7141.73789,203
5/5/201443.1543.7442.5843.50669,184
5/2/201444.8245.2543.3243.70963,063
5/1/201442.2246.9842.2244.732,074,593
4/30/201442.5743.2742.1242.371,084,690
4/29/201442.4043.2241.3942.721,006,483
4/28/201441.9142.5040.1442.04830,570
4/25/201443.0943.7341.3841.55909,944
4/24/201443.6644.5442.3943.47663,577
4/23/201442.9843.9142.6743.24636,118
4/22/201442.3743.3842.0143.23622,720
4/21/201442.2142.2941.5142.13465,790
4/17/201441.7042.7041.2242.19688,995
4/16/201442.7343.2641.5141.70541,849
4/15/201441.3342.6840.5142.49968,752
4/14/201441.2441.9540.6141.25702,030
4/11/201441.5042.2940.1640.641,470,679
4/10/201444.6444.7841.8741.93968,619
4/9/201443.9544.9343.7544.691,321,654
Trading Center