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 (%)
Nov 30, 2011
31.52
33.06
31.44
32.64
1,307,289
+2.82(+9.46%)
Nov 29, 2011
30.51
30.63
29.57
29.82
688,306
-0.70(-2.29%)
Nov 28, 2011
29.91
30.80
29.89
30.52
598,014
+1.47(+5.06%)
Nov 25, 2011
29.58
29.95
29.00
29.05
392,541
-0.69(-2.32%)
Nov 23, 2011
30.82
31.00
29.42
29.74
751,138
-1.44(-4.62%)
Nov 22, 2011
31.16
31.79
30.70
31.18
766,936
+0.01(+0.03%)
Nov 21, 2011
32.31
32.41
30.96
31.17
1,341,344
-1.87(-5.66%)
Nov 18, 2011
33.39
33.50
32.58
33.04
933,351
-0.29(-0.87%)
Nov 17, 2011
34.99
35.20
32.49
33.33
1,475,686
-1.72(-4.91%)
Nov 16, 2011
36.41
36.60
34.97
35.05
875,554
-1.58(-4.31%)
Nov 15, 2011
35.33
36.93
35.26
36.63
759,870
+1.05(+2.95%)
Nov 14, 2011
35.84
36.90
35.27
35.58
1,086,646
-0.66(-1.82%)
Nov 11, 2011
35.40
36.43
35.15
36.24
959,952
+1.35(+3.87%)
Nov 10, 2011
34.32
35.26
33.55
34.89
1,424,469
+2.05(+6.24%)
Nov 09, 2011
33.37
33.81
32.78
32.84
830,261
-1.48(-4.31%)
Nov 08, 2011
33.76
34.50
33.14
34.32
773,983
+0.98(+2.94%)
Nov 07, 2011
34.55
34.97
32.80
33.34
750,368
-1.46(-4.20%)
Nov 04, 2011
33.54
35.18
33.53
34.80
581,158
+0.79(+2.32%)
Nov 03, 2011
33.38
34.02
32.36
34.01
1,143,620
+1.02(+3.09%)
Nov 02, 2011
33.98
34.19
32.07
32.99
1,357,951
-0.62(-1.84%)
Nov 01, 2011
29.12
34.27
29.11
33.61
3,568,059
+0.92(+2.81%)
Oct 31, 2011
34.92
34.92
32.35
32.69
2,035,282
-1.34(-3.94%)
Oct 28, 2011
33.73
34.57
33.73
34.03
721,394
-0.05(-0.15%)
Oct 27, 2011
33.26
35.18
32.97
34.08
1,698,866
+2.08(+6.50%)
Oct 26, 2011
31.89
32.74
30.44
32.00
1,068,938
+0.61(+1.94%)
Oct 25, 2011
31.91
32.29
31.07
31.39
778,147
-0.91(-2.82%)
Oct 24, 2011
31.22
32.99
31.17
32.30
1,020,612
+1.52(+4.94%)
Oct 21, 2011
29.79
31.10
29.79
30.78
1,300,266
+1.29(+4.37%)
Oct 20, 2011
28.29
29.98
27.74
29.49
1,375,295
+1.15(+4.06%)
Oct 19, 2011
29.88
30.04
27.99
28.34
1,886,858
-1.50(-5.03%)
Oct 18, 2011
29.24
29.91
28.65
29.84
1,979,882
+0.35(+1.19%)
Oct 17, 2011
30.96
31.18
29.36
29.49
1,258,939
-1.71(-5.48%)
Oct 14, 2011
31.16
31.52
30.62
31.20
961,789
+0.42(+1.36%)
Oct 13, 2011
30.51
31.28
29.89
30.78
940,960
+0.16(+0.52%)
Oct 12, 2011
30.63
31.45
30.45
30.62
1,095,778
+0.19(+0.62%)
Oct 11, 2011
29.56
30.86
29.47
30.43
776,935
+0.51(+1.70%)
Oct 10, 2011
29.87
30.54
29.14
29.92
814,507
+0.78(+2.68%)
Oct 07, 2011
31.10
31.16
28.88
29.14
1,491,614
-1.87(-6.03%)
Oct 06, 2011
30.07
31.08
28.93
31.01
1,833,324
+1.84(+6.31%)
Oct 05, 2011
27.41
29.44
26.87
29.17
1,255,194
+1.88(+6.89%)
Oct 04, 2011
25.02
27.33
24.20
27.29
1,480,862
+1.89(+7.44%)
Oct 03, 2011
26.75
27.17
25.09
25.40
2,096,677
-1.61(-5.96%)
Sep 30, 2011
27.58
27.75
26.99
27.01
1,465,269
-1.00(-3.57%)
Sep 29, 2011
29.19
29.45
27.33
28.01
1,305,782
-0.50(-1.75%)
Sep 28, 2011
30.27
30.30
28.46
28.51
1,464,983
-1.60(-5.31%)
Sep 27, 2011
29.82
33.26
29.81
30.11
2,005,272
+0.98(+3.36%)
Sep 26, 2011
29.17
29.44
27.95
29.13
1,307,731
+0.18(+0.62%)
Sep 23, 2011
27.39
29.99
26.03
28.95
6,297,856
-2.26(-7.24%)
Sep 22, 2011
32.07
32.14
30.50
31.21
1,898,427
-2.06(-6.19%)
Sep 21, 2011
34.24
34.86
33.20
33.27
1,044,215
-0.63(-1.86%)
Sep 20, 2011
35.65
35.68
33.79
33.90
1,468,382
-1.74(-4.88%)
Sep 19, 2011
35.89
36.32
35.14
35.64
1,183,134
-1.13(-3.07%)
Sep 16, 2011
36.92
36.92
35.67
36.77
1,617,831
+0.10(+0.27%)
Sep 15, 2011
35.66
36.77
35.55
36.67
1,459,334
+1.17(+3.30%)
Sep 14, 2011
35.36
36.26
34.42
35.50
2,427,350
+0.61(+1.75%)
Sep 13, 2011
33.41
35.14
32.69
34.89
2,412,558
+1.79(+5.41%)
Sep 12, 2011
33.00
34.76
32.03
33.10
5,144,482
+2.19(+7.09%)
Sep 09, 2011
31.13
31.74
30.34
30.91
974,225
-0.63(-2.00%)
Sep 08, 2011
31.52
32.57
31.08
31.54
1,123,954
-0.21(-0.66%)
Sep 07, 2011
30.43
32.05
30.43
31.75
909,541
+1.96(+6.58%)
Sep 06, 2011
29.05
29.86
28.81
29.79
1,680,520
-0.43(-1.42%)
Sep 02, 2011
30.62
31.18
29.97
30.22
792,282
-0.93(-2.99%)
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
.