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 (%)
Feb 29, 2012
36.85
36.85
35.70
35.73
1,219,305
-0.89(-2.43%)
Feb 28, 2012
38.15
38.36
36.45
36.62
1,379,280
-1.09(-2.89%)
Feb 27, 2012
35.48
38.67
35.01
37.71
2,482,854
+1.98(+5.54%)
Feb 24, 2012
35.82
36.36
35.47
35.73
1,287,893
+0.04(+0.11%)
Feb 23, 2012
35.70
36.11
35.26
35.69
704,371
+0.17(+0.48%)
Feb 22, 2012
35.81
36.20
35.46
35.52
694,090
-0.27(-0.75%)
Feb 21, 2012
36.08
36.93
35.34
35.79
1,264,522
-0.22(-0.61%)
Feb 17, 2012
36.22
36.66
35.77
36.01
1,062,029
-0.01(-0.03%)
Feb 16, 2012
34.96
36.16
34.90
36.02
1,025,633
+1.06(+3.03%)
Feb 15, 2012
33.85
35.60
33.73
34.96
1,981,712
+1.48(+4.42%)
Feb 14, 2012
32.78
33.50
32.54
33.48
1,171,044
+0.41(+1.24%)
Feb 13, 2012
34.01
34.01
32.62
33.07
860,485
-0.05(-0.15%)
Feb 10, 2012
33.48
34.03
32.78
33.12
1,107,767
-0.91(-2.67%)
Feb 09, 2012
34.41
34.70
33.18
34.03
1,205,610
-0.02(-0.06%)
Feb 08, 2012
33.36
34.25
33.15
34.05
1,546,004
+1.05(+3.18%)
Feb 07, 2012
31.69
33.20
31.41
33.00
1,631,557
+1.15(+3.61%)
Feb 06, 2012
32.82
32.84
31.46
31.85
1,476,760
-1.05(-3.18%)
Feb 03, 2012
32.85
33.92
32.19
32.90
4,715,763
-0.39(-1.19%)
Feb 02, 2012
32.66
33.55
32.61
33.29
1,443,493
+0.71(+2.18%)
Feb 01, 2012
31.89
32.94
31.28
32.58
1,560,348
+0.43(+1.34%)
Jan 31, 2012
32.11
32.68
31.77
32.15
1,295,924
-0.01(-0.03%)
Jan 30, 2012
31.63
32.32
31.07
32.16
1,373,592
+0.24(+0.75%)
Jan 27, 2012
33.56
33.76
31.74
31.92
2,020,210
-2.08(-6.12%)
Jan 26, 2012
34.40
34.55
33.60
34.00
1,064,359
+0.10(+0.29%)
Jan 25, 2012
34.35
34.37
33.51
33.90
919,121
-0.31(-0.91%)
Jan 24, 2012
33.19
34.48
32.92
34.21
1,589,754
-0.62(-1.78%)
Jan 23, 2012
34.75
34.90
34.31
34.83
1,017,603
+0.03(+0.09%)
Jan 20, 2012
34.80
35.22
34.39
34.80
873,654
-0.16(-0.46%)
Jan 19, 2012
34.44
35.46
34.44
34.96
1,183,791
+0.88(+2.60%)
Jan 18, 2012
32.51
34.50
32.26
34.08
1,287,020
+1.94(+6.02%)
Jan 17, 2012
32.15
32.73
32.00
32.14
747,573
+0.33(+1.04%)
Jan 13, 2012
32.65
32.74
31.68
31.81
963,643
-1.21(-3.66%)
Jan 12, 2012
31.37
33.23
31.20
33.02
1,297,602
+1.67(+5.33%)
Jan 11, 2012
31.31
31.59
30.82
31.35
858,030
-0.09(-0.29%)
Jan 10, 2012
31.96
31.96
31.14
31.44
768,163
+0.41(+1.32%)
Jan 09, 2012
30.26
31.31
30.15
31.03
1,053,771
+1.05(+3.50%)
Jan 06, 2012
29.60
30.18
29.40
29.98
587,509
+0.49(+1.66%)
Jan 05, 2012
28.91
30.00
28.61
29.49
612,151
+0.39(+1.34%)
Jan 04, 2012
29.65
29.65
29.07
29.10
642,105
+0.67(+2.36%)
Dec 30, 2011
28.58
28.91
28.25
28.43
629,410
-0.08(-0.28%)
Dec 29, 2011
28.10
28.80
27.84
28.51
927,283
+0.37(+1.31%)
Dec 28, 2011
27.23
28.75
27.20
28.14
3,058,194
-0.34(-1.19%)
Dec 27, 2011
28.13
28.70
27.92
28.48
599,823
+0.17(+0.60%)
Dec 23, 2011
28.37
28.64
27.93
28.31
471,562
+0.87(+3.17%)
Dec 21, 2011
27.43
27.69
26.53
27.44
1,121,532
-0.15(-0.54%)
Dec 20, 2011
26.58
27.92
26.09
27.59
1,110,733
+1.60(+6.16%)
Dec 19, 2011
27.51
27.68
25.98
25.99
803,629
-1.32(-4.83%)
Dec 16, 2011
27.31
28.02
27.02
27.31
1,218,217
+0.14(+0.52%)
Dec 15, 2011
28.08
28.32
26.61
27.17
1,334,305
-0.36(-1.31%)
Dec 14, 2011
28.30
28.87
27.42
27.53
966,750
-1.17(-4.08%)
Dec 13, 2011
29.42
29.84
28.21
28.70
862,704
-0.59(-2.01%)
Dec 12, 2011
30.20
30.66
28.73
29.29
986,470
-1.43(-4.65%)
Dec 09, 2011
30.20
30.86
29.30
30.72
1,383,763
+0.06(+0.20%)
Dec 08, 2011
31.78
32.50
30.55
30.66
900,641
-1.42(-4.43%)
Dec 07, 2011
32.15
32.40
31.52
32.08
466,844
-0.38(-1.17%)
Dec 06, 2011
33.15
33.29
32.15
32.46
546,023
-0.62(-1.87%)
Dec 05, 2011
33.72
34.34
32.77
33.08
708,232
+0.09(+0.27%)
Dec 02, 2011
33.55
34.38
32.99
32.99
759,449
+0.00(+0.00%)
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
.