Home > Quotes > CAVM > Historical Prices
CAVM

Cavium, Inc. Historical Stock Prices

$34.56
*  
0.64
  negative  
1.82%
Get CAVM Alerts
*Delayed - data as of May 20, 2013 11:43 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CAVM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
11:43  34.08  34.84  34.01  34.56 402,796
05/17/2013 35.69 36.04 35.17 35.2 793,101
05/16/2013 36.02 37.12 35.46 35.57 1,382,726
05/15/2013 34.58 35.3625 34.37 34.78 964,303
05/14/2013 35.08 35.39 34.86 34.91 673,103
05/13/2013 35.54 35.81 34.93 35.13 726,904
05/10/2013 34.97 35.85 34.65 35.74 691,045
05/09/2013 34.63 34.99 34.3 34.87 476,558
05/08/2013 34.56 35.34 34.44 34.77 562,518
05/07/2013 34.69 34.91 34.29 34.63 833,854
05/06/2013 33.69 34.82 33.55 34.64 1,144,610
05/03/2013 32.93 33.935 32.75 33.78 1,034,750
05/02/2013 31.84 32.73 31.8 32.54 1,232,363
05/01/2013 33.76 34.22 31.7201 31.74 3,309,786
04/30/2013 30.42 31.64 29.72 31.45 1,836,512
04/29/2013 29.83 30.96 29.81 30.69 918,654
04/26/2013 30.5 30.5 29.74 29.9 783,513
04/25/2013 30.7 31.25 30.46 30.67 829,209
04/24/2013 30.34 31.04 29.94 30.52 724,094
04/23/2013 30.31 30.72 29.99 30.46 632,159
04/22/2013 29.68 30.58 28.91 30.01 1,683,790
04/19/2013 29.95 31.4599 28.65 29.6 1,300,953
04/18/2013 31.04 31.37 29.555 29.62 1,024,981
04/17/2013 32.3 32.3 30.79 30.85 1,117,645
04/16/2013 32.45 33.16 32.21 32.66 809,599
04/15/2013 33.18 33.49 32.04 32.2 753,795
04/12/2013 33.36 33.62 32.59 33.4 621,053
04/11/2013 34.91 34.91 33.4 33.44 1,002,030
04/10/2013 33.86 35.25 33.86 35.18 1,028,511
04/09/2013 33.82 33.93 33.24 33.72 1,101,754
04/08/2013 33.82 33.9999 33.145 33.83 786,162
04/05/2013 33.07 33.9 32.18 33.77 2,367,335
04/04/2013 36.03 36.28 35.55 35.97 411,464
04/03/2013 37 37.04 35.42 35.86 593,745
04/02/2013 38.1 38.25 36.75 36.81 438,440
04/01/2013 38.8 38.99 37.61 37.82 549,544
03/28/2013 38.57 38.97 38.13 38.81 453,601
03/27/2013 37.9 38.75 37.64 38.5 397,178
03/26/2013 37.93 38.23 37.09 38.14 411,848
03/25/2013 37.67 37.8 37.06 37.59 738,439
03/22/2013 38.68 38.68 37.441 37.63 572,000
03/21/2013 38.68 38.94 38.25 38.39 818,630
03/20/2013 38.56 39.31 38.53 39.12 463,391
03/19/2013 38.49 38.699 37.99 38.36 582,234
03/18/2013 38.36 38.87 38.01 38.1 1,032,560
03/15/2013 39.39 39.52 38.5 39.01 867,359
03/14/2013 38.69 39.52 38.69 39.39 1,198,453
03/13/2013 38.06 38.69 37.77 38.47 603,301
03/12/2013 38.16 38.35 37.83 38.09 561,268
03/11/2013 38.04 38.5 37.5901 38.28 612,362
03/08/2013 37.58 38.21 36.93 38.1 853,066
03/07/2013 36.92 37.49 36.38 37.2 1,021,115
03/06/2013 37.25 37.25 36.67 36.8 846,310
03/05/2013 37.35 37.675 36.86 37.14 783,540
03/04/2013 36.79 37.6 36.47 37 980,940
03/01/2013 36.74 37.12 35.77 36.87 862,708
02/28/2013 37.19 38.12 36.92 36.92 655,762
02/27/2013 36.55 37.7 36.16 37.31 633,004
02/26/2013 36.79 37.34 36.22 36.54 727,861
02/25/2013 37.17 37.31 36.07 36.08 661,032
02/22/2013 36.78 37.68 36.52 37.07 846,293
02/21/2013 37.12 37.12 35.93 36.44 951,602
02/20/2013 37.92 38.59 37.07 37.12 1,216,929
02/19/2013 37.39 38.1 37.3 37.92 738,491
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.