Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cavium, Inc. - Common Stock
(NQ:
CAVM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
50.82
51.49
49.73
51.31
1,024,067
+1.68(+3.39%)
Oct 30, 2014
50.99
52.11
46.32
49.63
2,425,243
+3.40(+7.35%)
Oct 29, 2014
45.57
46.57
44.98
46.23
962,110
+0.48(+1.05%)
Oct 28, 2014
44.85
46.08
44.66
45.75
816,138
+0.71(+1.58%)
Oct 27, 2014
44.70
45.61
45.21
45.04
512,223
-0.17(-0.38%)
Oct 24, 2014
45.57
45.76
44.72
45.21
726,890
-0.30(-0.66%)
Oct 23, 2014
45.05
46.41
44.90
45.51
660,737
+1.07(+2.41%)
Oct 22, 2014
46.17
46.17
44.09
44.44
763,865
-1.47(-3.20%)
Oct 21, 2014
44.95
46.94
44.64
45.91
944,874
+1.55(+3.49%)
Oct 20, 2014
42.50
44.42
41.67
44.36
687,258
+1.43(+3.33%)
Oct 17, 2014
43.75
44.71
42.56
42.93
1,133,735
-0.16(-0.37%)
Oct 16, 2014
42.29
43.67
41.51
43.09
1,388,632
-0.03(-0.07%)
Oct 15, 2014
40.36
43.67
39.55
43.12
1,804,788
+3.25(+8.15%)
Oct 14, 2014
40.01
41.27
38.73
39.87
1,120,140
+0.53(+1.35%)
Oct 13, 2014
40.54
41.51
38.91
39.34
1,183,705
-1.39(-3.41%)
Oct 10, 2014
45.84
45.99
40.49
40.73
2,658,683
-6.33(-13.45%)
Oct 09, 2014
48.76
49.17
46.88
47.06
791,680
-1.87(-3.82%)
Oct 08, 2014
47.29
49.09
46.54
48.93
763,363
+1.58(+3.34%)
Oct 07, 2014
48.79
49.27
47.20
47.35
822,786
-2.07(-4.19%)
Oct 06, 2014
50.28
50.28
48.51
49.42
744,945
-0.90(-1.79%)
Oct 03, 2014
50.23
51.00
49.75
50.32
789,893
+0.79(+1.59%)
Oct 02, 2014
48.13
49.68
47.34
49.53
696,143
+1.37(+2.84%)
Oct 01, 2014
49.59
49.74
48.03
48.16
774,545
-1.57(-3.16%)
Sep 30, 2014
50.70
51.23
49.73
49.73
510,072
-0.95(-1.87%)
Sep 29, 2014
49.42
50.77
49.03
50.68
561,531
+0.70(+1.40%)
Sep 26, 2014
50.25
50.64
49.86
49.98
531,324
+0.09(+0.18%)
Sep 25, 2014
51.19
51.19
49.73
49.89
452,271
-1.38(-2.69%)
Sep 24, 2014
50.28
51.61
50.25
51.27
519,459
+0.94(+1.87%)
Sep 23, 2014
50.55
51.45
50.20
50.33
531,322
-0.59(-1.16%)
Sep 22, 2014
52.19
52.47
50.57
50.92
462,752
-1.42(-2.71%)
Sep 19, 2014
54.34
54.50
52.09
52.34
642,954
-1.69(-3.13%)
Sep 18, 2014
52.56
54.14
52.40
54.03
654,977
+1.54(+2.93%)
Sep 17, 2014
52.02
52.97
52.02
52.49
399,906
+0.55(+1.06%)
Sep 16, 2014
51.01
52.19
49.65
51.94
1,279,716
+0.46(+0.89%)
Sep 15, 2014
52.62
52.68
51.39
51.48
463,301
-1.16(-2.20%)
Sep 12, 2014
53.50
53.68
52.49
52.64
620,341
-0.79(-1.48%)
Sep 11, 2014
52.22
53.61
51.98
53.43
493,948
+0.78(+1.48%)
Sep 10, 2014
53.39
53.73
50.56
52.65
1,119,856
-0.85(-1.59%)
Sep 09, 2014
54.52
54.91
53.41
53.50
632,079
-0.58(-1.07%)
Sep 08, 2014
54.06
55.08
53.89
54.08
801,228
-0.01(-0.02%)
Sep 05, 2014
54.99
55.23
53.90
54.09
936,646
-1.03(-1.87%)
Sep 04, 2014
55.53
56.09
55.08
55.12
376,184
-0.44(-0.79%)
Sep 03, 2014
56.33
56.33
55.11
55.56
546,892
-0.44(-0.79%)
Sep 02, 2014
56.42
56.48
55.74
56.00
577,326
-0.18(-0.32%)
Aug 29, 2014
55.92
56.18
56.18
56.18
506,900
+0.85(+1.54%)
Aug 28, 2014
54.21
55.60
53.95
55.33
756,309
+0.68(+1.24%)
Aug 27, 2014
55.65
55.89
54.44
54.65
609,591
-0.93(-1.67%)
Aug 26, 2014
55.54
55.94
54.93
55.58
617,003
+0.28(+0.51%)
Aug 25, 2014
56.12
56.35
54.78
55.30
924,611
-0.31(-0.56%)
Aug 22, 2014
55.00
56.32
54.73
55.61
940,946
+0.74(+1.35%)
Aug 21, 2014
55.01
55.29
54.08
54.87
776,360
-0.14(-0.25%)
Aug 20, 2014
55.07
55.78
54.12
55.01
1,163,680
+0.20(+0.36%)
Aug 19, 2014
52.78
55.14
52.60
54.81
2,216,953
+2.26(+4.30%)
Aug 18, 2014
52.47
52.51
51.87
52.55
639,754
+0.83(+1.60%)
Aug 15, 2014
51.37
52.30
51.12
51.72
832,395
+0.89(+1.75%)
Aug 14, 2014
50.73
51.97
50.49
50.83
1,172,803
-0.12(-0.24%)
Aug 13, 2014
49.93
51.02
49.71
50.95
649,257
+1.24(+2.49%)
Aug 12, 2014
49.63
50.78
49.05
49.71
528,293
-0.01(-0.02%)
Aug 11, 2014
48.90
50.10
48.79
49.72
629,721
+1.04(+2.14%)
Aug 08, 2014
48.00
49.09
47.84
48.68
449,113
+0.76(+1.59%)
Aug 07, 2014
48.35
48.93
47.68
47.92
551,202
-0.24(-0.50%)
Aug 06, 2014
48.03
48.79
47.93
48.16
636,661
-0.47(-0.97%)
Aug 05, 2014
47.34
49.42
47.34
48.63
1,208,164
+0.89(+1.86%)
Aug 04, 2014
47.16
47.92
46.91
47.74
1,022,054
+0.69(+1.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.