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 (%)
May 31, 2012
23.43
24.43
22.75
24.21
2,006,535
+0.80(+3.42%)
May 30, 2012
24.18
24.18
23.25
23.41
1,040,862
-1.09(-4.45%)
May 29, 2012
23.91
24.63
23.86
24.50
1,132,199
+0.73(+3.07%)
May 25, 2012
23.78
24.18
23.47
23.77
634,234
-0.09(-0.38%)
May 24, 2012
24.54
24.56
23.46
23.86
1,296,682
-0.78(-3.17%)
May 23, 2012
23.45
24.76
23.05
24.64
1,377,800
+0.86(+3.62%)
May 22, 2012
23.92
23.92
23.42
23.78
1,086,898
-0.07(-0.29%)
May 21, 2012
22.66
23.97
22.66
23.85
1,574,181
+1.20(+5.30%)
May 18, 2012
23.51
24.02
22.59
22.65
1,969,462
-1.11(-4.67%)
May 17, 2012
24.62
24.74
23.45
23.76
1,516,633
-0.75(-3.06%)
May 16, 2012
25.04
25.82
24.40
24.51
1,626,002
-0.35(-1.41%)
May 15, 2012
24.37
25.63
24.33
24.86
2,118,112
+0.59(+2.43%)
May 14, 2012
23.75
24.78
23.60
24.27
1,244,728
+0.08(+0.33%)
May 11, 2012
24.13
24.84
24.13
24.19
855,933
-0.27(-1.10%)
May 10, 2012
25.41
25.42
22.84
24.46
4,600,505
-0.85(-3.36%)
May 09, 2012
24.76
25.56
24.43
25.31
1,536,407
+0.11(+0.44%)
May 08, 2012
25.43
25.46
24.47
25.20
1,439,966
-0.48(-1.87%)
May 07, 2012
25.75
25.94
25.43
25.68
1,171,026
-0.26(-1.00%)
May 04, 2012
25.18
26.30
25.10
25.94
2,366,950
+0.54(+2.13%)
May 03, 2012
26.89
26.97
25.30
25.40
2,543,752
-1.36(-5.08%)
May 02, 2012
27.27
27.92
26.18
26.76
5,505,911
-2.99(-10.05%)
May 01, 2012
28.88
30.28
28.88
29.75
2,060,136
+0.49(+1.67%)
Apr 30, 2012
28.89
29.42
28.76
29.26
1,361,741
+0.46(+1.60%)
Apr 27, 2012
28.72
29.10
28.32
28.80
1,180,699
+0.39(+1.37%)
Apr 26, 2012
27.65
28.60
27.53
28.41
925,544
+0.76(+2.75%)
Apr 25, 2012
27.67
27.93
26.96
27.65
862,409
+0.49(+1.80%)
Apr 24, 2012
27.67
27.67
26.88
27.16
1,092,835
-0.37(-1.34%)
Apr 23, 2012
27.08
27.70
26.66
27.53
1,563,719
-0.05(-0.18%)
Apr 20, 2012
28.61
28.61
27.53
27.58
1,183,967
-0.71(-2.51%)
Apr 19, 2012
28.74
29.35
28.25
28.29
709,209
-0.24(-0.84%)
Apr 18, 2012
28.88
28.94
28.49
28.53
800,058
-0.67(-2.29%)
Apr 17, 2012
29.00
29.62
29.00
29.20
879,664
+0.51(+1.78%)
Apr 16, 2012
29.29
29.44
28.47
28.69
965,770
-0.24(-0.83%)
Apr 13, 2012
29.25
29.34
28.75
28.93
1,588,417
-0.59(-2.00%)
Apr 12, 2012
28.85
29.82
28.76
29.52
1,060,930
+0.83(+2.89%)
Apr 11, 2012
29.00
29.39
28.58
28.69
1,160,184
+0.09(+0.31%)
Apr 10, 2012
28.12
29.20
28.10
28.60
2,050,528
+0.34(+1.20%)
Apr 09, 2012
28.50
28.73
28.22
28.26
1,027,843
-0.76(-2.62%)
Apr 05, 2012
29.36
29.81
29.00
29.02
953,877
-0.52(-1.76%)
Apr 04, 2012
29.97
30.02
29.17
29.54
1,561,595
-0.84(-2.76%)
Apr 03, 2012
30.13
31.89
30.06
30.38
3,736,928
-0.19(-0.62%)
Apr 02, 2012
30.95
31.13
29.41
30.57
1,862,118
-0.37(-1.20%)
Mar 30, 2012
31.49
31.64
30.81
30.94
1,097,086
-0.41(-1.31%)
Mar 29, 2012
31.02
31.50
30.50
31.35
1,044,754
+0.01(+0.03%)
Mar 28, 2012
32.12
32.48
31.31
31.34
1,093,927
-0.79(-2.46%)
Mar 27, 2012
32.65
32.86
32.10
32.13
877,148
-0.42(-1.29%)
Mar 26, 2012
32.17
33.12
32.17
32.55
1,315,700
+0.11(+0.34%)
Mar 23, 2012
32.53
32.97
31.85
32.44
1,187,292
-0.45(-1.37%)
Mar 22, 2012
33.33
33.74
32.65
32.89
728,964
-0.72(-2.14%)
Mar 21, 2012
33.83
34.00
33.45
33.61
599,629
-0.05(-0.15%)
Mar 20, 2012
33.31
33.92
33.02
33.66
512,386
-0.01(-0.03%)
Mar 19, 2012
33.35
34.08
33.02
33.67
605,422
+0.37(+1.11%)
Mar 16, 2012
33.25
33.58
32.76
33.30
744,821
+0.18(+0.54%)
Mar 15, 2012
33.18
33.50
32.98
33.12
869,984
-0.08(-0.24%)
Mar 14, 2012
33.39
33.90
32.90
33.20
837,902
-0.11(-0.33%)
Mar 13, 2012
32.90
33.36
32.77
33.31
592,662
+0.68(+2.08%)
Mar 12, 2012
33.12
33.44
32.59
32.63
535,707
-0.72(-2.16%)
Mar 09, 2012
33.79
34.91
32.98
33.35
2,062,663
+0.65(+1.99%)
Mar 08, 2012
31.76
32.83
31.52
32.70
1,470,946
+1.30(+4.14%)
Mar 07, 2012
32.20
32.30
31.16
31.40
1,473,374
-0.54(-1.69%)
Mar 06, 2012
32.69
32.92
31.43
31.94
1,536,142
-1.27(-3.82%)
Mar 05, 2012
35.00
35.26
32.82
33.21
1,754,910
-1.96(-5.57%)
Mar 02, 2012
35.79
36.30
35.14
35.17
850,580
-0.45(-1.26%)
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
.