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 (%)
Sep 30, 2016
57.58
58.51
56.95
58.20
692,023
+1.06(+1.86%)
Sep 29, 2016
57.21
57.86
56.11
57.14
901,471
-0.36(-0.63%)
Sep 28, 2016
57.72
58.25
56.99
57.50
690,982
+0.11(+0.19%)
Sep 27, 2016
56.17
57.45
55.76
57.39
791,147
+1.13(+2.01%)
Sep 26, 2016
56.52
57.20
56.04
56.26
491,748
-0.82(-1.44%)
Sep 23, 2016
57.76
58.50
57.00
57.08
480,529
-0.98(-1.69%)
Sep 22, 2016
57.99
58.37
57.51
58.06
568,765
+0.39(+0.68%)
Sep 21, 2016
56.60
57.84
55.55
57.67
888,650
+1.35(+2.40%)
Sep 20, 2016
57.92
57.92
56.20
56.32
812,815
-0.82(-1.44%)
Sep 19, 2016
56.27
58.48
56.16
57.14
1,545,584
+0.95(+1.69%)
Sep 16, 2016
56.53
57.50
54.90
56.19
4,863,856
-0.23(-0.41%)
Sep 15, 2016
54.02
56.78
53.58
56.42
1,476,077
+2.62(+4.87%)
Sep 14, 2016
53.24
54.30
52.95
53.80
970,297
+0.52(+0.98%)
Sep 13, 2016
53.41
54.97
52.87
53.28
1,079,749
-0.02(-0.04%)
Sep 12, 2016
50.75
53.36
50.30
53.30
2,018,282
+2.38(+4.67%)
Sep 09, 2016
53.11
53.50
50.78
50.92
1,612,390
-2.67(-4.98%)
Sep 08, 2016
53.97
54.08
52.89
53.59
939,163
-0.59(-1.09%)
Sep 07, 2016
55.63
55.83
53.88
54.18
1,168,867
-1.13(-2.04%)
Sep 06, 2016
56.07
56.61
54.27
55.31
1,972,290
-0.97(-1.72%)
Sep 02, 2016
56.90
56.28
56.28
56.28
2,823,000
-0.43(-0.76%)
Sep 01, 2016
55.81
56.72
55.06
56.71
598,266
+1.03(+1.85%)
Aug 31, 2016
55.69
56.14
54.32
55.68
1,051,552
-1.15(-2.02%)
Aug 30, 2016
55.96
57.56
55.66
56.83
1,888,545
+1.74(+3.16%)
Aug 29, 2016
55.28
55.68
54.78
55.09
555,776
-0.18(-0.33%)
Aug 26, 2016
55.01
55.94
54.67
55.27
747,886
+0.14(+0.25%)
Aug 25, 2016
54.48
55.48
54.16
55.13
555,962
+0.44(+0.80%)
Aug 24, 2016
55.88
56.50
54.50
54.69
1,105,388
-0.75(-1.35%)
Aug 23, 2016
55.15
56.30
54.94
55.44
944,047
+0.27(+0.49%)
Aug 22, 2016
54.72
55.23
54.47
55.17
690,252
+0.14(+0.25%)
Aug 19, 2016
53.83
56.17
53.74
55.03
2,365,686
+1.95(+3.67%)
Aug 18, 2016
52.00
53.17
51.60
53.08
805,537
+1.12(+2.16%)
Aug 17, 2016
51.58
52.79
51.37
51.96
934,583
+0.41(+0.80%)
Aug 16, 2016
51.62
52.36
51.49
51.55
744,748
-0.43(-0.83%)
Aug 15, 2016
51.62
52.73
51.60
51.98
1,034,967
+0.22(+0.43%)
Aug 12, 2016
50.60
51.83
50.01
51.76
1,410,841
+1.26(+2.50%)
Aug 11, 2016
48.89
50.55
48.53
50.50
1,900,402
+2.01(+4.15%)
Aug 10, 2016
49.30
49.50
47.75
48.49
1,506,469
-0.68(-1.38%)
Aug 09, 2016
48.76
49.44
48.02
49.17
1,307,889
+0.28(+0.57%)
Aug 08, 2016
48.83
49.61
46.78
48.89
1,243,261
-0.05(-0.10%)
Aug 05, 2016
47.71
48.99
47.04
48.94
1,006,970
+1.85(+3.93%)
Aug 04, 2016
47.54
48.39
46.89
47.09
929,004
-0.26(-0.55%)
Aug 03, 2016
45.79
47.68
45.79
47.35
1,099,019
+1.30(+2.82%)
Aug 02, 2016
47.00
47.25
45.95
46.05
1,201,202
-1.19(-2.52%)
Aug 01, 2016
46.12
47.27
45.63
47.24
1,001,442
+0.57(+1.22%)
Jul 29, 2016
47.68
48.01
46.11
46.67
792,905
-1.06(-2.22%)
Jul 28, 2016
46.92
48.54
45.92
47.73
1,393,957
+0.89(+1.90%)
Jul 27, 2016
46.29
51.21
45.93
46.84
5,587,123
+3.11(+7.11%)
Jul 26, 2016
43.88
44.24
42.22
43.73
2,181,763
+0.17(+0.39%)
Jul 25, 2016
43.42
43.88
43.10
43.56
1,051,019
+0.36(+0.83%)
Jul 22, 2016
43.18
43.99
42.78
43.20
709,947
-0.27(-0.62%)
Jul 21, 2016
43.47
44.15
42.11
43.47
1,830,039
+0.05(+0.12%)
Jul 20, 2016
41.94
43.61
41.57
43.42
1,177,256
+1.47(+3.50%)
Jul 19, 2016
41.88
42.38
41.63
41.95
765,119
+0.00(+0.00%)
Jul 18, 2016
41.60
42.20
40.63
41.95
1,463,301
+0.81(+1.97%)
Jul 15, 2016
41.28
41.42
40.01
41.14
861,670
+0.21(+0.51%)
Jul 14, 2016
41.00
41.67
40.10
40.93
904,682
+0.24(+0.59%)
Jul 13, 2016
41.00
41.17
40.35
40.69
827,459
-0.33(-0.80%)
Jul 12, 2016
40.96
41.33
39.25
41.02
876,676
+0.39(+0.96%)
Jul 11, 2016
40.10
41.16
39.92
40.63
1,239,680
+1.08(+2.73%)
Jul 08, 2016
39.36
39.91
38.78
39.55
911,954
+0.77(+1.99%)
Jul 07, 2016
39.33
39.72
38.45
38.78
1,106,674
+2.17(+5.93%)
Jul 05, 2016
37.32
37.65
35.97
36.61
1,369,520
-1.17(-3.10%)
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
.