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 (%)
Jul 31, 2012
27.23
27.70
26.87
27.02
1,182,776
-0.46(-1.67%)
Jul 30, 2012
27.41
27.75
26.77
27.48
921,926
+0.02(+0.07%)
Jul 27, 2012
26.63
27.61
26.45
27.46
867,964
+0.95(+3.58%)
Jul 26, 2012
26.44
26.80
25.68
26.51
688,839
+0.61(+2.36%)
Jul 25, 2012
24.38
26.33
24.38
25.90
1,267,774
+1.70(+7.02%)
Jul 24, 2012
24.84
24.84
24.00
24.20
443,791
-0.43(-1.75%)
Jul 23, 2012
23.91
24.83
23.06
24.63
571,595
+0.14(+0.57%)
Jul 20, 2012
24.94
25.21
24.45
24.49
915,607
-0.70(-2.78%)
Jul 19, 2012
24.53
25.74
24.47
25.19
1,315,544
+0.97(+4.00%)
Jul 18, 2012
23.15
25.66
23.15
24.22
1,619,870
+1.08(+4.67%)
Jul 17, 2012
23.47
23.47
22.59
23.14
875,753
-0.17(-0.73%)
Jul 16, 2012
23.70
23.74
22.78
23.31
1,447,893
-0.57(-2.39%)
Jul 13, 2012
24.11
24.81
23.80
23.88
1,271,350
-0.20(-0.83%)
Jul 12, 2012
23.21
24.27
22.30
24.08
2,364,017
+0.69(+2.95%)
Jul 11, 2012
24.23
24.25
22.86
23.39
1,644,977
-0.87(-3.59%)
Jul 10, 2012
25.06
25.34
23.89
24.26
999,906
-0.69(-2.77%)
Jul 09, 2012
25.79
25.88
24.51
24.95
1,345,014
-0.94(-3.61%)
Jul 06, 2012
27.28
27.43
25.56
25.89
1,194,728
-1.67(-6.08%)
Jul 05, 2012
28.18
28.39
27.45
27.56
1,046,764
-0.73(-2.58%)
Jul 03, 2012
27.64
28.29
27.64
28.29
265,052
+0.57(+2.06%)
Jul 02, 2012
28.01
28.05
27.30
27.72
610,915
-0.28(-1.00%)
Jun 29, 2012
26.98
28.03
26.85
28.00
1,103,828
+1.80(+6.87%)
Jun 28, 2012
26.99
26.99
25.85
26.20
1,432,624
-0.90(-3.32%)
Jun 27, 2012
27.16
27.42
26.78
27.10
1,176,040
+0.12(+0.44%)
Jun 26, 2012
27.69
28.01
26.75
26.98
1,266,509
-0.72(-2.60%)
Jun 25, 2012
27.97
28.39
27.27
27.70
946,675
-0.78(-2.74%)
Jun 22, 2012
27.92
28.55
27.51
28.48
935,470
+1.09(+3.98%)
Jun 21, 2012
28.34
28.40
27.29
27.39
608,355
-0.91(-3.22%)
Jun 20, 2012
28.18
28.62
27.75
28.30
894,631
+0.25(+0.87%)
Jun 19, 2012
28.34
29.16
27.97
28.05
1,628,739
-0.16(-0.55%)
Jun 18, 2012
26.71
28.30
26.70
28.21
1,075,664
+1.25(+4.64%)
Jun 15, 2012
26.29
27.03
26.08
26.96
745,512
+0.60(+2.28%)
Jun 14, 2012
26.89
26.89
26.07
26.36
971,831
-0.46(-1.73%)
Jun 13, 2012
26.44
27.54
26.28
26.82
2,241,227
+0.16(+0.62%)
Jun 12, 2012
25.45
26.80
25.45
26.66
865,045
+1.29(+5.08%)
Jun 11, 2012
26.25
26.37
25.04
25.37
1,169,564
-0.62(-2.39%)
Jun 08, 2012
25.52
26.09
25.18
25.99
614,650
+0.34(+1.33%)
Jun 07, 2012
26.40
26.79
25.43
25.65
1,038,840
-0.49(-1.87%)
Jun 06, 2012
25.42
26.35
25.40
26.14
1,228,744
+0.86(+3.40%)
Jun 05, 2012
23.94
25.42
23.89
25.28
1,171,832
+1.31(+5.47%)
Jun 04, 2012
23.52
24.21
23.28
23.97
1,199,169
+0.51(+2.17%)
Jun 01, 2012
23.52
24.04
23.30
23.46
1,386,726
-0.75(-3.10%)
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%)
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
.