CAVM

Cavium, Inc. Historical Stock Prices

$70.39
*  
0.55
0.78%
Get CAVM Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading CAVM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CAVM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.53  71.04  69.84  70.39 589,182
06/02/2015 70.53 71.04 69.84 70.39 587,416
06/01/2015 70.43 71.61 70.09 70.94 562,175
05/29/2015 71.39 71.45 69.74 70.37 506,533
05/28/2015 70.93 72.65 70.75 71.16 573,951
05/27/2015 67.78 70.99 67.06 70.6 765,707
05/26/2015 68.09 68.48 66.15 67.38 606,831
05/22/2015 68.78 69.16 68.18 68.49 227,202
05/21/2015 68.14 69.23 67.62 68.97 421,257
05/20/2015 68.9 68.99 67.84 68.31 398,549
05/19/2015 69.43 70.08 68.69 68.74 432,392
05/18/2015 67.76 69.32 67.34 69.23 458,175
05/15/2015 67.14 68.28 66.658 67.73 559,972
05/14/2015 65.63 67.31 65.16 67.06 506,325
05/13/2015 64.93 66.77 64.562 64.97 535,140
05/12/2015 64.45 64.97 63.62 64.67 438,206
05/11/2015 64.81 65.34 64.41 64.53 545,699
05/08/2015 65.32 65.81 64.28 64.78 600,744
05/07/2015 64.53 65.63 63.96 64.56 450,431
05/06/2015 63.92 64.45 62.32 64.34 516,637
05/05/2015 65.66 65.84 62.65 63.55 826,794
05/04/2015 65.15 65.85 64.76 65.84 670,383
05/01/2015 62.94 65.93 62.79 65.52 837,733
04/30/2015 65.06 67.88 63.61 64.79 1,704,929
04/29/2015 65.92 67.31 65.03 66.59 698,097
04/28/2015 65.35 66.2 64.09 65.995 809,063
04/27/2015 65.72 68.12 65.15 65.35 1,112,131
04/24/2015 70.36 70.36 65.476 65.63 1,132,001
04/23/2015 70.48 70.675 69.23 70.14 1,088,699
04/22/2015 73.14 73.72 71.97 73.16 437,523
04/21/2015 73.15 73.7971 72.52 72.77 254,614
04/20/2015 70.76 72.62 70.76 72.53 379,971
04/17/2015 71.54 71.54 69.71 70.38 422,022
04/16/2015 73 73.75 71.68 72.255 296,378
04/15/2015 71.06 72.7 70.89 72.61 339,965
04/14/2015 71.38 71.466 70.032 70.45 303,809
04/13/2015 71.76 72.6 71.02 71.24 343,944
04/10/2015 72.44 73.2 71.53 71.76 302,296
04/09/2015 71.72 72.27 70.9 72.2 466,701
04/08/2015 70.3 71.96 70.3 71.94 448,417
04/07/2015 69.87 71.24 69.16 70.47 342,548
04/06/2015 68.56 70.32 68.06 69.75 287,512
04/02/2015 69.59 70.42 68.37 68.91 471,602
04/01/2015 70.87 70.9 68.84 69.36 485,948
03/31/2015 72.5 72.5 70.5254 70.82 369,350
03/30/2015 72.31 72.975 71.21 72.75 632,960
03/27/2015 66.85 72.12 66.78 71.94 1,074,306
03/26/2015 66.53 67.32 64.79 66.86 1,242,543
03/25/2015 72.15 72.29 67.48 67.75 935,627
03/24/2015 73.08 73.41 72.16 72.23 328,599
03/23/2015 73.83 74.26 72.8 73.11 591,811
03/20/2015 73.23 73.98 72.18 73.81 814,916
03/19/2015 70.59 73.09 69.95 72.48 546,898
03/18/2015 69.74 71.5 68.62 70.74 506,416
03/17/2015 70.52 70.53 69.25 69.8 508,496
03/16/2015 70.43 71.32 69.93 71.03 449,424
03/13/2015 69.88 70.489 68.76 70.1 370,196
03/12/2015 68.2 69.79 67.87 69.57 561,790
03/11/2015 70.13 70.13 68.71 68.97 620,260
03/10/2015 69.15 70.38 68.52 69.78 836,561
03/09/2015 70.15 70.55 68.69 69.91 407,252
03/06/2015 69.54 70.27 68.72 69.72 555,361
03/05/2015 71.19 71.45 69.86 70.32 668,539
03/04/2015 70.34 71.36 70.15 70.83 534,122
03/03/2015 71.72 71.72 70.2 70.87 772,156
03/02/2015 68.99 71.88 68.75 71.73 927,016
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?