CAVM

Cavium, Inc. Historical Stock Prices

$57.45
*  
0.64
1.13%
Get CAVM Alerts
*Delayed - data as of Nov. 28, 2014 11:11 ET  -  Find a broker to begin trading CAVM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CAVM Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11:11  57  57.48  56.53  57.45 166,977
11/26/2014 55.38 57 55.3 56.81 514,795
11/25/2014 56.1 56.5 55.06 55.24 444,309
11/24/2014 54.45 56 54.28 55.96 692,719
11/21/2014 55.5 55.5 53.99 54.25 544,459
11/20/2014 53.6 55.26 53.15 54.79 626,562
11/19/2014 54.45 54.49 52.76 53.67 426,057
11/18/2014 54.43 55.54 54.33 54.75 482,275
11/17/2014 54.18 55.39 53.31 54.27 528,550
11/14/2014 53.52 54.91 52.905 54.57 665,808
11/13/2014 52.77 54.245 52.34 53.25 895,028
11/12/2014 52.22 52.99 52.13 52.87 294,251
11/11/2014 52.56 52.98 52.1844 52.67 436,028
11/10/2014 52.55 53.28 52.29 52.6 882,494
11/07/2014 53.5 54.15 52 53.07 732,909
11/06/2014 52.34 52.83 51.73 52.29 601,062
11/05/2014 51.39 52.4 50.94 52.25 802,217
11/04/2014 51.31 51.97 50.68 50.79 549,904
11/03/2014 50.11 52.1 50.1 51.7 1,161,464
10/31/2014 50.82 51.486 49.73 51.31 1,024,067
10/30/2014 50.99 52.11 46.32 49.63 2,425,243
10/29/2014 45.57 46.57 44.98 46.23 960,621
10/28/2014 44.85 46.075 44.6601 45.75 816,138
10/27/2014 44.7 45.61 43.91 45.04 512,223
10/24/2014 45.57 45.76 44.72 45.21 726,890
10/23/2014 45.05 46.41 44.77 45.51 660,737
10/22/2014 46.17 46.17 44.09 44.44 763,865
10/21/2014 44.95 46.94 44.64 45.91 944,874
10/20/2014 42.5 44.42 41.67 44.36 687,258
10/17/2014 43.75 44.71 42.56 42.93 1,133,735
10/16/2014 42.29 44.55 41.506 43.09 1,372,205
10/15/2014 40.36 43.67 39.5501 43.12 1,804,688
10/14/2014 40.01 41.27 38.73 39.87 1,120,140
10/13/2014 40.54 41.51 38.91 39.34 1,183,705
10/10/2014 45.84 45.99 40.49 40.73 2,658,683
10/09/2014 48.76 49.17 46.88 47.06 791,680
10/08/2014 47.29 49.09 46.5434 48.93 763,363
10/07/2014 48.79 49.27 47.1975 47.35 822,786
10/06/2014 50.28 50.28 48.51 49.42 744,943
10/03/2014 50.23 51 49.75 50.32 789,893
10/02/2014 48.13 49.68 47.34 49.53 696,143
10/01/2014 49.59 49.74 48.033 48.16 774,545
09/30/2014 50.7 51.2299 49.73 49.73 510,072
09/29/2014 49.42 50.77 49.03 50.68 561,531
09/26/2014 50.25 50.64 49.86 49.98 531,324
09/25/2014 51.19 51.19 49.73 49.89 452,271
09/24/2014 50.28 51.61 50.2501 51.27 519,459
09/23/2014 50.55 51.4479 50.2 50.33 531,322
09/22/2014 52.19 52.47 50.57 50.92 462,752
09/19/2014 54.34 54.5 52.0901 52.34 642,954
09/18/2014 52.56 54.14 52.4 54.03 654,977
09/17/2014 52.02 52.97 52.02 52.49 399,906
09/16/2014 51.01 52.19 49.65 51.94 1,279,716
09/15/2014 52.62 52.68 51.39 51.48 463,201
09/12/2014 53.5 53.68 52.49 52.64 620,341
09/11/2014 52.22 53.61 51.98 53.43 493,948
09/10/2014 53.39 53.73 50.56 52.65 1,119,856
09/09/2014 54.52 54.91 53.41 53.5 632,079
09/08/2014 54.06 55.08 53.89 54.08 801,228
09/05/2014 54.99 55.23 53.9 54.09 936,646
09/04/2014 55.53 56.0912 55.08 55.12 376,184
09/03/2014 56.33 56.33 55.11 55.56 546,892
09/02/2014 56.42 56.48 55.74 56 577,326
08/29/2014 55.92 56.6 55.55 56.18 506,886
08/28/2014 54.21 55.6 53.65 55.33 756,309
08/27/2014 55.65 55.889 54.44 54.65 609,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?