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 30, 2014
49.19
49.56
48.15
48.98
710,839
-0.06(-0.12%)
May 29, 2014
49.62
49.64
48.82
49.04
702,818
-0.16(-0.33%)
May 28, 2014
49.89
49.94
48.35
49.20
1,284,739
-0.18(-0.36%)
May 27, 2014
47.77
49.68
47.29
49.38
1,977,997
+2.90(+6.24%)
May 23, 2014
45.17
46.48
46.48
46.48
583,400
+0.97(+2.13%)
May 22, 2014
45.51
45.90
44.99
45.51
313,934
+0.37(+0.82%)
May 21, 2014
44.39
45.70
44.21
45.14
877,095
+0.91(+2.06%)
May 20, 2014
45.51
45.85
43.62
44.23
694,374
-1.25(-2.74%)
May 19, 2014
44.08
45.70
43.98
45.48
1,218,385
+1.40(+3.16%)
May 16, 2014
42.40
44.09
42.08
44.08
881,227
+1.94(+4.60%)
May 15, 2014
43.54
43.55
41.68
42.14
679,669
+0.15(+0.36%)
May 14, 2014
42.44
42.85
41.66
41.99
823,273
-0.42(-0.99%)
May 13, 2014
42.70
43.66
42.26
42.41
671,687
-0.53(-1.23%)
May 12, 2014
41.87
43.31
41.50
42.94
517,884
+1.46(+3.52%)
May 09, 2014
41.15
41.56
40.13
41.48
1,119,541
+0.03(+0.07%)
May 08, 2014
41.73
42.88
41.09
41.45
422,565
-0.49(-1.17%)
May 07, 2014
41.81
42.02
40.34
41.94
935,133
+0.21(+0.50%)
May 06, 2014
43.16
43.75
41.71
41.73
788,719
-1.77(-4.07%)
May 05, 2014
43.15
43.74
42.58
43.50
667,568
-0.20(-0.46%)
May 02, 2014
44.82
45.25
43.32
43.70
963,063
-1.03(-2.30%)
May 01, 2014
42.22
46.98
42.22
44.73
2,070,462
+2.36(+5.57%)
Apr 30, 2014
42.57
43.27
42.12
42.37
1,083,564
-0.35(-0.82%)
Apr 29, 2014
42.40
43.22
41.39
42.72
1,005,048
+0.68(+1.62%)
Apr 28, 2014
41.91
42.50
40.14
42.04
830,570
+0.49(+1.18%)
Apr 25, 2014
43.09
43.73
41.38
41.55
909,944
-1.92(-4.42%)
Apr 24, 2014
43.66
44.53
42.39
43.47
663,223
+0.23(+0.53%)
Apr 23, 2014
42.98
43.91
42.67
43.24
634,872
+0.01(+0.02%)
Apr 22, 2014
42.37
43.38
42.01
43.23
622,720
+1.10(+2.61%)
Apr 21, 2014
42.21
42.29
41.51
42.13
464,081
-0.06(-0.14%)
Apr 17, 2014
41.70
42.19
42.19
42.19
689,000
+0.49(+1.18%)
Apr 16, 2014
42.73
43.26
41.51
41.70
540,599
-0.79(-1.86%)
Apr 15, 2014
41.33
42.68
40.53
42.49
968,752
+1.24(+3.01%)
Apr 14, 2014
41.24
41.95
40.61
41.25
697,510
+0.61(+1.50%)
Apr 11, 2014
41.50
42.29
40.16
40.64
1,470,679
-1.29(-3.08%)
Apr 10, 2014
44.64
44.78
41.87
41.93
965,817
-2.76(-6.18%)
Apr 09, 2014
43.95
44.93
43.75
44.69
1,301,915
+0.75(+1.71%)
Apr 08, 2014
43.44
44.57
42.62
43.94
940,235
+1.32(+3.10%)
Apr 07, 2014
42.60
43.18
41.56
42.62
899,888
+0.02(+0.05%)
Apr 04, 2014
46.08
46.08
41.88
42.60
1,097,015
-2.28(-5.08%)
Apr 03, 2014
44.68
45.98
44.68
44.88
988,927
-0.64(-1.41%)
Apr 02, 2014
45.50
45.76
44.95
45.52
704,747
+0.35(+0.77%)
Apr 01, 2014
43.98
45.21
43.95
45.17
787,681
+1.44(+3.29%)
Mar 31, 2014
42.68
44.00
42.34
43.73
704,589
+1.87(+4.47%)
Mar 28, 2014
42.13
42.62
41.45
41.86
941,676
-0.37(-0.88%)
Mar 27, 2014
42.67
43.26
41.75
42.23
576,625
-0.32(-0.75%)
Mar 26, 2014
44.54
44.72
42.52
42.55
722,629
-0.98(-2.25%)
Mar 25, 2014
44.01
45.12
42.53
43.53
593,859
-0.37(-0.84%)
Mar 24, 2014
46.50
46.53
43.78
43.90
1,278,039
-2.54(-5.47%)
Mar 21, 2014
47.46
47.47
46.05
46.44
1,672,668
+0.11(+0.24%)
Mar 20, 2014
44.73
46.53
44.12
46.33
825,613
+1.76(+3.95%)
Mar 19, 2014
44.75
44.91
44.03
44.57
362,523
-0.16(-0.36%)
Mar 18, 2014
43.66
45.02
43.26
44.73
552,119
+1.07(+2.45%)
Mar 17, 2014
43.39
43.90
42.82
43.66
682,086
+0.68(+1.58%)
Mar 14, 2014
43.29
44.04
42.94
42.98
647,814
-0.56(-1.29%)
Mar 13, 2014
44.12
44.50
43.08
43.54
580,152
-0.29(-0.66%)
Mar 12, 2014
43.45
43.99
43.14
43.83
719,673
+0.11(+0.25%)
Mar 11, 2014
45.01
45.48
43.48
43.72
980,460
-1.38(-3.06%)
Mar 10, 2014
44.80
45.63
44.31
45.10
897,233
+0.27(+0.60%)
Mar 07, 2014
44.76
44.84
43.94
44.83
741,430
+0.35(+0.79%)
Mar 06, 2014
44.21
44.74
43.95
44.48
588,254
+0.14(+0.32%)
Mar 05, 2014
44.85
45.27
43.95
44.34
692,418
-0.28(-0.63%)
Mar 04, 2014
43.06
44.91
42.59
44.62
1,219,562
+2.11(+4.96%)
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
.