CAVM

Historical Stock Prices

$70.38
*  
1.875
2.59%
Get CAVM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CAVM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-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.
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
02/27/2015 68.37 68.9305 67.94 68.49 568,772
02/26/2015 67.49 68.69 67.131 68.4 837,275
02/25/2015 66.93 69.69 65.94 67.21 473,108
02/24/2015 67.06 67.66 66.18 67.21 618,502
02/23/2015 67.76 67.77 66.74 67.26 464,408
02/20/2015 65.94 67.24 65.54 66.96 488,290
02/19/2015 67.05 67.59 65.93 66.01 1,157,385
02/18/2015 62.73 67.555 62.7 66.8 1,674,981
02/17/2015 62.75 62.98 61.43 62.86 430,926
02/13/2015 63.4 63.7799 61.26 62.86 562,442
02/12/2015 62.03 63.62 61.85 63.41 700,663
02/11/2015 60.89 61.62 60.04 61.04 595,976
02/10/2015 57.82 61.43 57.82 61.23 813,426
02/09/2015 57.57 58.04 56.27 57.16 412,363
02/06/2015 58.1 59.21 57.295 57.79 461,110
02/05/2015 57.86 58.54 57.05 58.18 593,099
02/04/2015 57.36 58.225 57.15 57.71 580,253
02/03/2015 57.71 58.21 56.14 57.87 833,984
02/02/2015 57.2 58.2 55.55 57.44 1,475,951
01/30/2015 61.47 61.74 58.52 58.81 1,218,671
01/29/2015 60.36 62.5 56.9796 62.45 2,781,139
01/28/2015 62 62.49 59.3 59.73 1,279,082
01/27/2015 60.72 61.65 59.6 61.01 786,837
01/26/2015 60.43 61.27 59.66 60.75 659,599
01/23/2015 60.12 60.7 58.656 59.84 522,087
01/22/2015 60.49 60.91 57.8 60.27 1,315,433
01/21/2015 61.81 62.73 60.71 61.43 513,316
01/20/2015 60.86 62.69 60.41 62.2 605,586
*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?