Cavium Inc. (CAVM)
NASDAQ: CAVM
· Real-Time Price · USD
86.23
-0.00 (-0.00%)
At close: Jun 29, 2019, 12:07 AM
CAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2018 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.00% | 0 |
| Jul 5, 2018 | 85.98 | 86.33 | 85.42 | 86.23 | 86.23 | 0.72% | 1,529,822 |
| Jul 3, 2018 | 87.03 | 87.03 | 85.24 | 85.61 | 85.61 | -1.10% | 707,861 |
| Jul 2, 2018 | 85.70 | 86.60 | 85.07 | 86.56 | 86.56 | 0.07% | 657,639 |
| Jun 29, 2018 | 87.48 | 87.81 | 86.31 | 86.50 | 86.50 | -0.83% | 1,398,887 |
| Jun 28, 2018 | 87.02 | 87.91 | 85.86 | 87.22 | 87.22 | 9.77% | 6,415,272 |
| Jun 27, 2018 | 80.59 | 81.35 | 79.37 | 79.46 | 79.46 | 0.32% | 764,805 |
| Jun 26, 2018 | 79.66 | 79.91 | 78.37 | 79.21 | 79.21 | -0.53% | 950,799 |
| Jun 25, 2018 | 82.49 | 82.49 | 79.34 | 79.63 | 79.63 | -4.04% | 1,169,470 |
| Jun 22, 2018 | 83.26 | 83.59 | 82.17 | 82.98 | 82.98 | -0.04% | 603,417 |
| Jun 21, 2018 | 84.15 | 85.29 | 82.96 | 83.01 | 83.01 | -1.38% | 635,682 |
| Jun 20, 2018 | 83.44 | 85.00 | 83.08 | 84.17 | 84.17 | 1.40% | 394,197 |
| Jun 19, 2018 | 84.29 | 84.29 | 82.15 | 83.01 | 83.01 | -1.64% | 1,199,890 |
| Jun 18, 2018 | 84.52 | 84.67 | 83.71 | 84.39 | 84.39 | -0.60% | 740,277 |
| Jun 15, 2018 | 84.60 | 84.98 | 84.17 | 84.90 | 84.90 | 0.33% | 548,907 |
| Jun 14, 2018 | 85.26 | 85.73 | 83.99 | 84.62 | 84.62 | -0.75% | 357,007 |
| Jun 13, 2018 | 84.45 | 85.46 | 83.96 | 85.26 | 85.26 | 1.14% | 878,899 |
| Jun 12, 2018 | 83.75 | 84.48 | 83.68 | 84.30 | 84.30 | 0.61% | 772,935 |
| Jun 11, 2018 | 85.34 | 85.56 | 83.60 | 83.79 | 83.79 | -1.54% | 639,859 |
| Jun 8, 2018 | 85.33 | 85.54 | 84.29 | 85.10 | 85.10 | -0.97% | 890,020 |