$46.66 -0.37 (%) Cavium Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAVM historical data

Date Open High Low Close Volume
5/4/201647.6648.4946.7047.031,254,713
5/3/201649.6949.9547.5347.641,237,467
5/2/201648.6950.0348.5050.001,193,468
4/29/201651.2951.3548.9049.372,067,925
4/28/201654.0155.0951.2051.664,385,786
4/27/201656.3358.2355.9057.721,207,039
4/26/201655.1557.0755.1456.93901,128
4/25/201656.0156.9654.6354.87992,183
4/22/201655.2556.5255.2056.06587,609
4/21/201655.6856.1655.0555.46621,034
4/20/201653.2456.3052.8755.781,290,989
4/19/201655.2955.3052.5853.041,989,619
4/18/201656.1856.2954.8855.301,122,822
4/15/201656.7757.1856.0556.84850,940
4/14/201658.5058.8057.0257.121,708,065
4/13/201657.5459.6457.4459.60840,441
4/12/201658.2258.4756.4657.391,345,728
4/11/201659.9460.8758.6258.65486,507
4/8/201660.9561.9859.1059.50510,373
4/7/201662.4862.6960.2760.51428,617
4/6/201661.8262.7760.7662.50425,613
4/5/201661.2462.5060.5261.58417,434
4/4/201664.0464.0461.9162.15885,068
4/1/201660.5664.0459.6463.92832,800
3/31/201661.8263.4761.1561.16332,778
3/30/201661.6862.9961.2161.75358,912
3/29/201660.3861.5659.7261.29484,360
3/28/201659.2160.7858.7660.43481,759
3/24/201658.9059.1758.1559.07539,783
3/23/201660.2361.0959.3459.39604,132
3/22/201660.2760.5859.7260.24507,974
3/21/201661.0561.2559.3360.76389,329
3/18/201660.4661.7159.9661.161,036,783
3/17/201661.1661.7059.8760.16833,787
3/16/201659.9661.0858.5061.01645,054
3/15/201661.7962.1759.3560.07719,518
3/14/201662.3363.3061.2462.09511,892
3/11/201661.2263.1660.7962.73609,790
3/10/201660.4161.2559.7260.64972,776
3/9/201659.0360.1158.0660.10593,403
3/8/201660.0460.2658.4658.93752,890
3/7/201660.9361.5859.6560.75413,407
3/4/201660.8362.5559.8661.66593,276
3/3/201661.0561.8160.1660.68501,908
3/2/201660.5961.4160.3661.06421,037
3/1/201660.0062.1159.2060.71962,905
2/29/201658.1059.8356.1559.491,010,783
2/26/201657.8058.4755.7758.19549,225
2/25/201657.3957.7555.9357.45679,143
2/24/201656.4357.6855.4557.42447,454
2/23/201656.8457.7656.1157.12629,866
2/22/201658.6559.1456.4757.23921,322
2/19/201656.7558.6755.9558.24848,323
2/18/201657.5757.9456.7356.80729,912
2/17/201656.4457.6855.6757.60908,580
2/16/201654.7156.8553.9456.111,287,634
2/12/201650.0154.2250.0153.722,370,746
2/11/201645.9649.4645.5948.881,542,517
2/10/201647.2248.9546.5246.691,274,561
2/9/201647.0048.6347.0047.121,058,811
2/8/201650.5050.5046.8147.871,885,109
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center