$65.63 -4.51 (%) Cavium Inc - NASDAQ

Apr. 24, 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
4/24/201570.3670.3665.4865.631,132,001
4/23/201570.4870.6869.2370.141,088,699
4/22/201573.1473.7271.9773.16437,523
4/21/201573.1573.8072.5272.77254,614
4/20/201570.7672.6270.7672.53379,971
4/17/201571.5471.5469.7170.38422,022
4/16/201573.0073.7571.6872.26296,498
4/15/201571.0672.7070.8972.61339,965
4/14/201571.3871.4770.0370.45303,809
4/13/201571.7672.6071.0271.24343,944
4/10/201572.4473.2071.5371.76302,296
4/9/201571.7272.2770.9072.20466,701
4/8/201570.3071.9670.3071.94448,417
4/7/201569.8771.2469.1670.47342,548
4/6/201568.5670.3268.0669.75287,512
4/2/201569.5970.4268.3768.91471,602
4/1/201570.8770.9068.8469.36485,948
3/31/201572.5072.5070.5370.82369,350
3/30/201572.3172.9871.2172.75632,960
3/27/201566.8572.1266.7871.941,075,806
3/26/201566.5367.3264.7966.861,242,543
3/25/201572.1572.2967.4867.75935,627
3/24/201573.0873.4172.1672.23330,828
3/23/201573.8374.2672.8073.11591,811
3/20/201573.2373.9872.1873.81814,916
3/19/201570.5973.0969.9572.48554,055
3/18/201569.7471.5068.6270.74506,416
3/17/201570.5270.5369.2569.80508,496
3/16/201570.4371.3269.9371.03449,424
3/13/201569.8870.4968.7670.10370,196
3/12/201568.2069.7967.8769.57561,790
3/11/201570.1370.1368.7168.97620,325
3/10/201569.1570.3868.5269.78836,561
3/9/201570.1570.5568.6969.91411,941
3/6/201569.5470.2768.7269.72555,361
3/5/201571.1971.4569.8670.32677,503
3/4/201570.3471.3670.1570.83534,122
3/3/201571.7271.7270.2070.87772,156
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center