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, 2016
49.12
50.42
49.00
49.75
1,307,784
+1.04(+2.14%)
May 27, 2016
48.56
48.71
48.71
48.71
635,200
+0.01(+0.02%)
May 26, 2016
48.91
49.30
48.14
48.70
527,243
+0.01(+0.02%)
May 25, 2016
48.92
49.40
48.08
48.69
739,124
+0.14(+0.29%)
May 24, 2016
47.54
48.86
47.43
48.55
1,114,227
+1.24(+2.62%)
May 23, 2016
47.29
48.55
47.23
47.31
727,892
+0.11(+0.23%)
May 20, 2016
46.38
47.73
46.06
47.20
761,958
+1.19(+2.59%)
May 19, 2016
47.57
48.40
45.54
46.01
800,445
-1.76(-3.68%)
May 18, 2016
46.36
48.52
46.36
47.77
1,075,476
+1.30(+2.80%)
May 17, 2016
46.57
47.52
46.19
46.47
708,349
-0.11(-0.24%)
May 16, 2016
46.33
47.27
46.33
46.58
651,745
+0.47(+1.02%)
May 13, 2016
45.62
46.37
44.71
46.11
1,175,719
+0.04(+0.09%)
May 12, 2016
47.76
47.98
45.70
46.07
710,093
-1.71(-3.58%)
May 11, 2016
47.64
48.42
47.47
47.78
475,988
-0.21(-0.44%)
May 10, 2016
47.60
48.17
47.18
47.99
470,135
+0.39(+0.82%)
May 09, 2016
47.22
48.09
46.88
47.60
881,618
+0.54(+1.15%)
May 06, 2016
46.35
47.09
45.04
47.06
1,128,104
+0.40(+0.86%)
May 05, 2016
47.45
48.78
46.51
46.66
797,795
-0.37(-0.79%)
May 04, 2016
47.66
48.49
46.70
47.03
1,254,713
-0.61(-1.28%)
May 03, 2016
49.69
49.95
47.53
47.64
1,237,467
-2.36(-4.72%)
May 02, 2016
48.69
50.03
48.50
50.00
1,193,468
+0.63(+1.28%)
Apr 29, 2016
51.29
51.35
48.90
49.37
2,067,925
-2.29(-4.43%)
Apr 28, 2016
54.01
55.09
51.20
51.66
4,385,786
-6.06(-10.50%)
Apr 27, 2016
56.33
58.23
55.90
57.72
1,206,739
+0.79(+1.39%)
Apr 26, 2016
55.15
57.07
55.14
56.93
901,128
+2.06(+3.75%)
Apr 25, 2016
56.01
56.96
54.63
54.87
992,183
-1.19(-2.12%)
Apr 22, 2016
55.25
56.52
55.20
56.06
587,609
+0.60(+1.08%)
Apr 21, 2016
55.68
56.16
55.05
55.46
621,034
-0.32(-0.57%)
Apr 20, 2016
53.24
56.30
52.87
55.78
1,290,989
+2.74(+5.17%)
Apr 19, 2016
55.29
55.30
52.58
53.04
1,989,443
-2.26(-4.09%)
Apr 18, 2016
56.18
56.29
54.88
55.30
1,122,822
-1.54(-2.71%)
Apr 15, 2016
56.77
57.18
56.05
56.84
850,940
-0.28(-0.49%)
Apr 14, 2016
58.50
58.80
57.02
57.12
1,708,065
-2.48(-4.16%)
Apr 13, 2016
57.54
59.64
57.44
59.60
840,441
+2.21(+3.85%)
Apr 12, 2016
58.22
58.47
56.46
57.39
1,345,728
-1.26(-2.15%)
Apr 11, 2016
59.94
60.87
58.62
58.65
486,507
-0.85(-1.43%)
Apr 08, 2016
60.95
61.98
59.10
59.50
510,373
-1.01(-1.67%)
Apr 07, 2016
62.48
62.69
60.27
60.51
428,617
-1.99(-3.18%)
Apr 06, 2016
61.82
62.77
60.76
62.50
425,613
+0.92(+1.49%)
Apr 05, 2016
61.24
62.50
60.52
61.58
417,434
-0.57(-0.92%)
Apr 04, 2016
64.04
64.04
61.91
62.15
885,068
-1.77(-2.77%)
Apr 01, 2016
60.56
64.04
59.64
63.92
832,800
+2.76(+4.51%)
Mar 31, 2016
61.82
63.47
61.15
61.16
332,778
-0.59(-0.96%)
Mar 30, 2016
61.68
62.99
61.21
61.75
358,912
+0.46(+0.75%)
Mar 29, 2016
60.38
61.56
59.72
61.29
484,360
+0.86(+1.42%)
Mar 28, 2016
59.21
60.78
58.76
60.43
481,759
+1.36(+2.30%)
Mar 24, 2016
58.90
59.07
59.07
59.07
539,800
-0.32(-0.54%)
Mar 23, 2016
60.23
61.09
59.34
59.39
604,132
-0.85(-1.41%)
Mar 22, 2016
60.27
60.58
59.72
60.24
507,974
-0.52(-0.86%)
Mar 21, 2016
61.05
61.24
59.33
60.76
389,329
-0.40(-0.65%)
Mar 18, 2016
60.46
61.71
59.96
61.16
1,036,783
+1.00(+1.66%)
Mar 17, 2016
61.16
61.70
59.87
60.16
833,787
-0.85(-1.39%)
Mar 16, 2016
59.96
61.08
58.50
61.01
645,054
+0.94(+1.56%)
Mar 15, 2016
61.79
62.17
59.35
60.07
719,518
-2.02(-3.25%)
Mar 14, 2016
62.33
63.30
61.24
62.09
511,892
-0.64(-1.02%)
Mar 11, 2016
61.22
63.16
60.89
62.73
609,790
+2.09(+3.45%)
Mar 10, 2016
60.41
61.25
59.76
60.64
972,776
+0.54(+0.90%)
Mar 09, 2016
59.03
60.11
58.06
60.10
593,403
+1.17(+1.99%)
Mar 08, 2016
60.04
60.26
58.46
58.93
752,890
-1.82(-3.00%)
Mar 07, 2016
60.93
61.58
59.65
60.75
413,407
-0.91(-1.48%)
Mar 04, 2016
60.83
62.55
59.86
61.66
593,276
+0.98(+1.62%)
Mar 03, 2016
61.05
61.81
60.16
60.68
501,908
-0.38(-0.62%)
Mar 02, 2016
60.59
61.41
60.36
61.06
421,037
+0.35(+0.58%)
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
.