Dark

CAVM
Cavium Inc
stock NASDAQ

Inactive

Jul 5, 2018

86.23USD+0.724%(+0.62)1,529,822

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-05	85.9800	86.3300	85.4200	86.2300	+0.724%	1,529,822	0.000%
2018-07-03	87.0300	87.0300	85.2400	85.6100	-1.098%	707,861	+0.724%
2018-07-02	85.7000	86.6000	85.0700	86.5600	+0.069%	657,639	-0.381%
2018-06-29	87.4800	87.8100	86.3100	86.5000	-0.825%	1,398,887	-0.312%
2018-06-28	87.0200	87.9100	85.8600	87.2200	+9.766%	6,415,272	-1.135%
2018-06-27	80.5900	81.3500	79.3700	79.4600	+0.316%	764,805	+8.520%
2018-06-26	79.6600	79.9100	78.3700	79.2100	-0.527%	950,799	+8.863%
2018-06-25	82.4900	82.4900	79.3400	79.6300	-4.037%	1,169,470	+8.288%
2018-06-22	83.2600	83.5900	82.1700	82.9800	-0.036%	603,417	+3.917%
2018-06-21	84.1500	85.2900	82.9600	83.0100	-1.378%	635,682	+3.879%
2018-06-20	83.4400	85.0000	83.0800	84.1700	+1.397%	394,197	+2.447%
2018-06-19	84.2900	84.2900	82.1500	83.0100	-1.635%	1,199,890	+3.879%
2018-06-18	84.5200	84.6700	83.7100	84.3900	-0.601%	740,277	+2.180%
2018-06-15	84.6000	84.9800	84.1700	84.9000	+0.331%	548,907	+1.567%
2018-06-14	85.2600	85.7300	83.9900	84.6200	-0.751%	357,007	+1.903%
2018-06-13	84.4500	85.4600	83.9600	85.2600	+1.139%	878,899	+1.138%
2018-06-12	83.7500	84.4800	83.6800	84.3000	+0.609%	772,935	+2.289%
2018-06-11	85.3400	85.5600	83.6000	83.7900	-1.539%	639,859	+2.912%
2018-06-08	85.3300	85.5350	84.2900	85.1000	-0.966%	890,020	+1.328%
2018-06-07	85.1700	87.8500	85.1150	85.9300	+1.524%	2,311,719	+0.349%
2018-06-06	84.2900	84.6900	83.7000	84.6400	+0.356%	444,977	+1.879%
2018-06-05	84.3700	84.6599	83.6200	84.3400	+0.250%	330,245	+2.241%
2018-06-04	84.6700	85.3000	83.7500	84.1300	-0.626%	1,251,979	+2.496%
2018-06-01	83.9800	85.9500	83.6700	84.6600	+1.256%	2,006,911	+1.854%
2018-05-31	84.0300	84.6700	82.9900	83.6100	-0.677%	1,314,104	+3.134%
2018-05-30	84.9000	85.3600	83.7400	84.1800	-0.790%	1,909,090	+2.435%
2018-05-29	85.0600	86.1800	84.0954	84.8500	-0.807%	2,137,311	+1.626%
2018-05-25	84.5100	86.2900	83.7300	85.5400	+7.638%	6,821,229	+0.807%
2018-05-24	79.9200	80.3650	79.0100	79.4700	-0.600%	1,994,037	+8.506%
2018-05-23	79.3300	80.0400	78.5700	79.9500	+0.038%	838,759	+7.855%
2018-05-22	78.6300	80.8900	78.6300	79.9200	+2.160%	861,469	+7.895%
2018-05-21	78.5700	79.9600	78.2100	78.2300	+0.385%	1,282,905	+10.226%
2018-05-18	76.8000	78.1100	76.1700	77.9300	+1.129%	2,094,032	+10.651%
2018-05-17	76.2200	78.4900	76.0000	77.0600	+0.732%	2,119,306	+11.900%
2018-05-16	76.9500	77.0700	76.2500	76.5000	-0.868%	482,885	+12.719%
2018-05-15	77.9900	78.2900	76.0700	77.1700	-1.292%	1,127,092	+11.740%
2018-05-14	75.6600	79.1300	75.4950	78.1800	+7.140%	1,974,106	+10.297%
2018-05-11	75.1500	75.2000	72.5800	72.9700	-3.146%	1,082,990	+18.172%
2018-05-10	75.7000	76.2200	75.1850	75.3400	-0.119%	310,295	+14.454%
2018-05-09	74.8400	75.8450	74.3600	75.4300	+0.775%	358,495	+14.318%
2018-05-08	74.1800	75.1000	73.9800	74.8500	+0.281%	536,145	+15.204%
2018-05-07	75.5200	77.2000	74.3500	74.6400	-0.837%	732,953	+15.528%
2018-05-04	72.9500	75.7000	72.7200	75.2700	+3.251%	960,024	+14.561%
2018-05-03	73.4960	74.1100	67.5000	72.9000	-2.968%	2,635,993	+18.285%
2018-05-02	75.4600	76.3400	74.8600	75.1300	-0.332%	788,909	+14.774%
2018-05-01	74.9900	75.7100	74.0300	75.3800	+0.493%	718,771	+14.394%
2018-04-30	76.2000	76.5350	74.7810	75.0100	-1.497%	688,320	+14.958%
2018-04-27	77.5500	78.3300	76.0000	76.1500	-1.271%	623,974	+13.237%
2018-04-26	76.7800	78.4100	76.5300	77.1300	+0.824%	366,593	+11.798%
2018-04-25	77.5200	78.8000	76.0100	76.5000	-1.633%	487,030	+12.719%
2018-04-24	76.8100	78.5300	76.8100	77.7700	+1.727%	596,839	+10.878%
2018-04-23	77.2600	77.5400	75.8600	76.4500	-0.882%	653,578	+12.793%
2018-04-20	79.0800	80.2100	77.0200	77.1300	-1.870%	609,459	+11.798%
2018-04-19	81.0000	81.0000	78.3300	78.6000	-3.617%	922,695	+9.707%
2018-04-18	82.1100	82.3500	81.1400	81.5500	-0.391%	364,976	+5.739%
2018-04-17	80.8500	81.9600	80.8500	81.8700	+1.538%	583,576	+5.326%
2018-04-16	81.6000	81.6000	80.0350	80.6300	-0.763%	371,063	+6.945%
2018-04-13	82.9900	83.1167	80.8350	81.2500	-1.718%	678,210	+6.129%
2018-04-12	82.5900	83.3000	82.2300	82.6700	+0.498%	736,590	+4.306%
2018-04-11	79.9900	82.7700	79.9900	82.2600	+2.415%	713,404	+4.826%
2018-04-10	78.6300	80.8592	78.6300	80.3200	+3.840%	865,841	+7.358%
2018-04-09	78.0700	79.5600	77.3400	77.3500	-0.309%	655,888	+11.480%
2018-04-06	77.9500	78.6000	77.4400	77.5900	-1.109%	1,484,252	+11.135%
2018-04-05	78.4900	79.2400	77.7400	78.4600	+0.641%	1,152,634	+9.903%
2018-04-04	76.9500	80.1200	75.8400	77.9600	+0.244%	1,141,800	+10.608%
2018-04-03	78.1000	78.8300	77.3500	77.7700	+0.322%	774,677	+10.878%
2018-04-02	79.2000	79.8900	77.2100	77.5200	-2.343%	899,197	+11.236%
2018-03-29	79.7500	80.1100	78.9300	79.3800	-0.076%	1,270,711	+8.629%
2018-03-28	81.9200	82.2100	79.1100	79.4400	-3.299%	1,583,050	+8.547%
2018-03-27	84.3700	84.5000	81.7500	82.1500	-2.365%	892,037	+4.967%
2018-03-26	83.7000	84.6500	83.3600	84.1400	+1.704%	767,501	+2.484%
2018-03-23	84.2000	84.4400	82.6900	82.7300	-1.746%	481,490	+4.231%
2018-03-22	85.0400	85.9600	84.0500	84.2000	-2.139%	559,738	+2.411%
2018-03-21	86.8200	87.0600	85.9400	86.0400	-0.727%	518,121	+0.221%
2018-03-20	85.4000	87.0900	85.4000	86.6700	+1.606%	1,227,431	-0.508%
2018-03-19	86.7500	86.9500	84.4900	85.3000	-1.898%	1,948,995	+1.090%
2018-03-16	86.7200	87.6600	86.4900	86.9500	+0.231%	1,547,471	-0.828%
2018-03-15	87.5000	87.9200	86.4800	86.7500	-0.505%	1,728,913	-0.599%
2018-03-14	87.0400	87.7400	85.9000	87.1900	+0.276%	1,327,423	-1.101%
2018-03-13	90.5500	91.0000	86.7210	86.9500	-4.398%	2,483,698	-0.828%
2018-03-12	91.1200	91.5800	89.4100	90.9500	-0.044%	1,146,993	-5.190%
2018-03-09	90.7100	92.6600	89.9400	90.9900	+0.198%	1,069,279	-5.231%
2018-03-08	89.7900	91.0700	89.4000	90.8100	+1.373%	1,927,481	-5.043%
2018-03-07	89.0400	89.8700	88.9500	89.5800	+0.056%	1,089,792	-3.740%
2018-03-06	89.2600	89.6600	88.7200	89.5300	+0.201%	748,730	-3.686%
2018-03-05	88.6600	89.5300	87.0900	89.3500	+0.337%	860,883	-3.492%
2018-03-02	88.4300	89.1900	87.4300	89.0500	+0.293%	966,686	-3.167%
2018-03-01	88.8700	89.6400	88.1600	88.7900	-0.281%	479,922	-2.883%
2018-02-28	89.0200	89.7200	88.5500	89.0400	+0.236%	277,951	-3.156%
2018-02-27	89.2400	90.0300	88.8200	88.8300	-0.448%	597,550	-2.927%
2018-02-26	88.9500	89.2900	88.6400	89.2300	+0.586%	568,054	-3.362%
2018-02-23	88.6500	88.9600	88.1700	88.7100	+0.510%	616,013	-2.796%
2018-02-22	88.7900	89.0000	87.9000	88.2600	-0.384%	607,358	-2.300%
2018-02-21	88.2000	89.2063	88.0800	88.6000	+0.158%	471,559	-2.675%
2018-02-20	86.9800	88.8900	86.9400	88.4600	+1.492%	1,173,338	-2.521%
2018-02-16	86.6300	87.6500	86.4201	87.1600	-0.103%	489,061	-1.067%
2018-02-15	86.4400	87.5000	86.3800	87.2500	+1.371%	652,820	-1.169%
2018-02-14	85.7000	86.4500	85.5100	86.0700	-0.116%	728,163	+0.186%
2018-02-13	84.7700	86.1900	84.7000	86.1700	+1.138%	752,441	+0.070%
2018-02-12	84.2300	85.5700	84.0600	85.2000	+1.659%	1,048,626	+1.209%
2018-02-09	83.4000	84.2600	82.2300	83.8100	+1.305%	1,704,782	+2.887%
2018-02-08	84.1200	84.3100	81.9200	82.7300	-1.488%	1,486,321	+4.231%
2018-02-07	84.5000	85.2900	83.6900	83.9800	-0.803%	1,401,961	+2.679%
2018-02-06	82.7900	85.1100	82.4800	84.6600	+0.666%	2,608,549	+1.854%
2018-02-05	85.5500	87.0000	84.1000	84.1000	-2.853%	1,503,307	+2.533%
2018-02-02	86.2100	87.1700	85.5800	86.5700	-0.608%	1,624,777	-0.393%
2018-02-01	88.5100	88.7500	87.1000	87.1000	-1.892%	1,862,907	-0.999%
2018-01-31	88.8700	89.5100	88.6800	88.7800	+0.350%	2,261,461	-2.872%
2018-01-30	88.6800	89.1800	88.2000	88.4700	-1.018%	732,301	-2.532%
2018-01-29	88.7100	89.4800	88.7100	89.3800	+0.269%	551,201	-3.524%
2018-01-26	88.8000	89.3300	88.5400	89.1400	+1.020%	724,029	-3.265%
2018-01-25	89.3000	89.7200	88.1900	88.2400	-0.809%	1,362,146	-2.278%
2018-01-24	89.3800	89.5300	87.7800	88.9600	-0.514%	987,215	-3.069%
2018-01-23	90.0000	90.1800	88.9800	89.4200	-0.479%	2,441,045	-3.567%
2018-01-22	89.7600	90.0300	89.4000	89.8500	+0.056%	618,542	-4.029%
2018-01-19	90.0700	90.2400	89.6500	89.8000	-0.167%	882,915	-3.976%
2018-01-18	89.6100	90.3300	89.4200	89.9500	+0.368%	484,057	-4.136%
2018-01-17	90.0000	90.1600	89.2900	89.6200	+0.123%	608,008	-3.783%
2018-01-16	90.5800	90.6100	89.3050	89.5100	-0.533%	922,734	-3.664%
2018-01-12	88.5400	90.8300	88.3800	89.9900	+1.695%	980,840	-4.178%
2018-01-11	88.3100	88.5700	87.6200	88.4900	+0.523%	559,867	-2.554%
2018-01-10	87.3600	88.2500	86.8100	88.0300	+0.137%	1,870,289	-2.045%
2018-01-09	87.8300	88.1400	87.5200	87.9100	+0.102%	757,506	-1.911%
2018-01-08	87.3800	88.0300	87.2200	87.8200	+0.412%	493,764	-1.811%
2018-01-05	88.5000	88.8800	87.4400	87.4600	-1.007%	992,020	-1.406%
2018-01-04	87.5000	88.5100	87.1000	88.3500	+1.319%	1,208,960	-2.400%
2018-01-03	85.8000	87.2800	85.7900	87.2000	+1.893%	1,658,811	-1.112%
2018-01-02	84.1000	86.2600	84.1000	85.5800	+2.088%	1,131,521	+0.760%
2017-12-29	84.9800	84.9800	83.7800	83.8300	-1.027%	1,080,889	+2.863%
2017-12-28	85.1900	85.2100	84.5500	84.7000	-0.353%	821,392	+1.806%
2017-12-27	84.3800	85.1900	84.3800	85.0000	+0.675%	902,248	+1.447%
2017-12-26	84.3400	84.7500	84.0300	84.4300	-0.495%	866,427	+2.132%
2017-12-22	85.2100	85.7200	84.7800	84.8500	-0.446%	1,625,510	+1.626%
2017-12-21	85.7000	85.7400	84.9800	85.2300	-0.490%	1,098,496	+1.173%
2017-12-20	86.4400	86.4500	85.2100	85.6500	-0.198%	954,035	+0.677%
2017-12-19	85.6600	86.0700	85.2000	85.8200	+0.398%	724,304	+0.478%
2017-12-18	84.8000	85.7900	83.9000	85.4800	+2.041%	876,714	+0.877%
2017-12-15	84.4400	84.4400	83.4900	83.7700	-0.286%	1,332,306	+2.937%
2017-12-14	84.6400	84.9200	83.9600	84.0100	-0.756%	1,137,255	+2.643%
2017-12-13	85.9600	86.4200	84.5500	84.6500	-1.283%	1,692,335	+1.867%
2017-12-12	85.2100	85.7700	84.8900	85.7500	+0.480%	630,274	+0.560%
2017-12-11	85.5700	86.1800	85.0900	85.3400	-0.269%	855,817	+1.043%
2017-12-08	85.5000	85.5700	84.7100	85.5700	+0.682%	1,454,816	+0.771%
2017-12-07	84.7200	85.7300	84.6500	84.9900	+0.461%	1,897,481	+1.459%
2017-12-06	84.1600	84.9850	83.7911	84.6000	-0.318%	739,785	+1.927%
2017-12-05	85.9000	86.4400	84.6000	84.8700	-0.980%	2,144,443	+1.602%
2017-12-04	86.2600	86.4200	84.6800	85.7100	+0.351%	1,884,739	+0.607%
2017-12-01	85.2200	85.5500	83.9500	85.4100	-0.082%	2,240,634	+0.960%
2017-11-30	84.7800	86.7600	84.7800	85.4800	+0.766%	2,212,261	+0.877%
2017-11-29	88.2600	88.7100	84.4800	84.8300	-3.118%	3,236,542	+1.650%
2017-11-28	87.8500	88.4300	87.1400	87.5600	-0.046%	1,856,575	-1.519%
2017-11-27	88.2800	88.7300	87.3500	87.6000	-1.351%	3,974,549	-1.564%
2017-11-24	88.5200	88.9600	88.1600	88.8000	+0.226%	812,180	-2.894%
2017-11-22	87.7700	88.8400	87.3400	88.6000	+1.606%	3,975,199	-2.675%
2017-11-21	84.4300	87.5700	84.4300	87.2000	+3.785%	8,297,551	-1.112%
2017-11-20	82.4300	84.4100	80.8200	84.0200	+10.800%	18,168,021	+2.630%
2017-11-17	76.5000	76.6400	75.6900	75.8300	-0.616%	783,206	+13.715%
2017-11-16	77.4900	77.7900	76.1200	76.3000	+0.673%	459,805	+13.014%
2017-11-15	76.3600	76.8800	75.2200	75.7900	-1.839%	666,189	+13.775%
2017-11-14	77.3400	77.6000	76.3400	77.2100	-0.194%	615,823	+11.682%
2017-11-13	76.7900	77.4400	76.3800	77.3600	+0.013%	540,103	+11.466%
2017-11-10	76.5000	77.4600	75.2300	77.3500	+1.563%	718,618	+11.480%
2017-11-09	76.5700	76.7100	75.4600	76.1600	-0.872%	889,932	+13.222%
2017-11-08	76.2500	76.9100	75.2400	76.8300	+0.774%	944,159	+12.235%
2017-11-07	76.4000	77.5000	75.4066	76.2400	-0.249%	1,087,188	+13.103%
2017-11-06	74.5600	76.7500	74.1200	76.4300	+11.953%	4,803,916	+12.822%
2017-11-03	66.1700	68.3100	65.0200	68.2700	+3.424%	1,204,937	+26.307%
2017-11-02	68.0300	69.3000	65.6900	66.0100	-3.677%	1,858,051	+30.632%
2017-11-01	69.5500	69.5840	66.9600	68.5300	-0.667%	1,370,670	+25.828%
2017-10-31	68.9600	69.6558	68.5600	68.9900	+0.804%	761,683	+24.989%
2017-10-30	68.7900	69.0400	67.9300	68.4400	-1.113%	484,203	+25.994%
2017-10-27	67.8100	69.7700	67.1800	69.2100	+3.006%	598,558	+24.592%
2017-10-26	67.5200	67.7900	66.0500	67.1900	-1.104%	583,644	+28.338%
2017-10-25	68.3600	68.9900	66.8700	67.9400	-1.579%	677,126	+26.921%
2017-10-24	68.6500	69.1500	68.5800	69.0300	+0.539%	367,693	+24.917%
2017-10-23	69.5000	69.7400	68.4700	68.6600	-0.363%	523,586	+25.590%
2017-10-20	69.6400	69.6400	68.8100	68.9100	-0.145%	713,511	+25.134%
2017-10-19	69.1700	69.8300	68.3000	69.0100	-1.287%	535,518	+24.953%
2017-10-18	69.6200	70.5100	68.9800	69.9100	+0.648%	597,744	+23.344%
2017-10-17	68.3000	69.7035	67.9900	69.4600	+1.773%	447,350	+24.143%
2017-10-16	68.7400	69.0077	67.7500	68.2500	-0.132%	348,298	+26.344%
2017-10-13	68.2000	68.4500	67.2800	68.3400	+0.930%	507,252	+26.178%
2017-10-12	68.5000	68.8000	67.5000	67.7100	-1.784%	573,265	+27.352%
2017-10-11	68.8900	68.9950	68.3150	68.9400	+0.058%	436,228	+25.080%
2017-10-10	69.6500	69.6500	68.5900	68.9000	+0.058%	493,184	+25.152%
2017-10-09	69.2200	69.7200	68.8300	68.8600	-0.592%	346,542	+25.225%
2017-10-06	68.5600	69.8800	68.5600	69.2700	+0.217%	465,305	+24.484%
2017-10-05	68.2000	69.1300	67.3800	69.1200	+1.483%	676,360	+24.754%
2017-10-04	68.6400	68.7100	67.2300	68.1100	-0.743%	420,519	+26.604%
2017-10-03	69.1700	69.7900	68.4800	68.6200	-0.666%	755,035	+25.663%
2017-10-02	67.0300	69.6200	67.0000	69.0800	+4.762%	1,275,285	+24.826%
2017-09-29	64.9400	66.2900	64.5800	65.9400	+1.556%	559,914	+30.770%
2017-09-28	64.5300	65.3400	64.1000	64.9300	+0.201%	840,844	+32.805%
2017-09-27	64.7000	65.4490	64.0100	64.8000	+1.234%	784,839	+33.071%
2017-09-26	64.7800	64.7800	63.4950	64.0100	-0.234%	826,862	+34.713%
2017-09-25	65.7700	65.8700	63.9600	64.1600	-3.519%	1,197,231	+34.398%
2017-09-22	66.2700	67.1900	65.7800	66.5000	-0.479%	596,201	+29.669%
2017-09-21	67.9200	67.9200	66.6500	66.8200	-1.634%	1,003,564	+29.048%
2017-09-20	69.6600	69.6600	66.7300	67.9300	-2.665%	1,264,382	+26.939%
2017-09-19	69.0700	70.0800	68.7200	69.7900	+1.101%	1,143,515	+23.556%
2017-09-18	66.9200	69.6500	66.7898	69.0300	+3.727%	1,562,821	+24.917%
2017-09-15	64.3400	66.8400	64.0400	66.5500	+3.952%	1,735,583	+29.572%
2017-09-14	63.5000	64.2500	62.6800	64.0200	+0.994%	838,660	+34.692%
2017-09-13	62.4200	63.4000	61.4500	63.3900	+1.068%	746,090	+36.031%
2017-09-12	62.4600	63.3900	62.1500	62.7200	+0.610%	606,511	+37.484%
2017-09-11	61.5000	62.5500	61.2900	62.3400	+2.381%	619,747	+38.322%
2017-09-08	62.5700	63.0000	60.8500	60.8900	-2.995%	606,650	+41.616%
2017-09-07	63.0800	63.4800	62.5000	62.7700	-0.111%	617,568	+37.375%
2017-09-06	63.6000	63.6800	62.7800	62.8400	-1.195%	675,891	+37.222%
2017-09-05	63.3900	64.3869	62.5100	63.6000	-0.282%	1,044,123	+35.582%
2017-09-01	63.5800	64.1800	63.0200	63.7800	+0.742%	703,260	+35.199%
2017-08-31	62.1500	63.5800	61.6700	63.3100	+1.866%	758,975	+36.203%
2017-08-30	60.6900	62.3700	60.3900	62.1500	+2.575%	521,092	+38.745%
2017-08-29	60.3500	60.7850	59.8800	60.5900	-0.688%	539,915	+42.317%
2017-08-28	60.7100	61.2400	60.6300	61.0100	+0.693%	450,046	+41.337%
2017-08-25	61.4500	61.9800	60.2900	60.5900	-0.867%	386,937	+42.317%
2017-08-24	61.6100	62.3100	61.0200	61.1200	-0.553%	691,753	+41.083%
2017-08-23	60.3100	61.7300	60.3100	61.4600	+0.787%	693,819	+40.303%
2017-08-22	60.5800	61.2400	60.2500	60.9800	+1.397%	488,932	+41.407%
2017-08-21	61.1600	61.2900	59.8650	60.1400	-1.619%	636,101	+43.382%
2017-08-18	61.6300	61.8100	60.8550	61.1300	-0.424%	695,434	+41.060%
2017-08-17	61.4200	62.2700	61.1800	61.3900	-1.096%	1,565,404	+40.463%
2017-08-16	61.5800	63.1000	61.2000	62.0700	+1.058%	1,203,097	+38.924%
2017-08-15	59.4800	61.4600	58.4950	61.4200	+3.296%	1,116,299	+40.394%
2017-08-14	59.2000	59.8000	58.7500	59.4600	+1.641%	611,209	+45.022%
2017-08-11	56.9600	58.6300	56.9600	58.5000	+1.792%	819,825	+47.402%
2017-08-10	58.8600	59.1900	57.3700	57.4700	-3.525%	967,139	+50.044%
2017-08-09	60.2500	60.5300	59.3300	59.5700	-2.360%	642,893	+44.754%
2017-08-08	60.9800	61.7500	60.4400	61.0100	-0.115%	807,184	+41.337%
2017-08-07	59.3000	61.1100	59.2496	61.0800	+2.984%	1,109,658	+41.176%
2017-08-04	62.8200	63.2750	58.0400	59.3100	-5.587%	2,162,609	+45.389%
2017-08-03	63.2800	64.1600	60.7700	62.8200	+4.041%	2,480,201	+37.265%
2017-08-02	62.4600	62.4600	59.2500	60.3800	-2.988%	2,802,574	+42.812%
2017-08-01	62.2100	62.8250	61.5000	62.2400	+0.484%	1,282,300	+38.544%
2017-07-31	61.4000	62.5650	61.4000	61.9400	+0.373%	1,278,627	+39.215%
2017-07-28	61.9300	62.7600	61.3100	61.7100	-1.106%	1,010,727	+39.734%
2017-07-27	67.4600	67.4600	62.0501	62.4000	-6.893%	2,040,541	+38.189%
2017-07-26	66.4600	67.5500	65.8500	67.0200	+1.208%	784,626	+28.663%
2017-07-25	65.9300	66.3800	64.6400	66.2200	+0.455%	784,447	+30.217%
2017-07-24	66.7400	66.9200	65.7500	65.9200	-0.976%	547,243	+30.810%
2017-07-21	66.8000	66.8000	66.0300	66.5700	-1.114%	541,118	+29.533%
2017-07-20	66.9300	67.4200	66.0100	67.3200	+0.763%	555,718	+28.090%
2017-07-19	65.5200	67.5500	65.0800	66.8100	+2.627%	966,015	+29.068%
2017-07-18	64.9900	65.7300	64.2600	65.1000	-0.123%	768,227	+32.458%
2017-07-17	66.1300	66.1300	64.9900	65.1800	-1.227%	596,735	+32.295%
2017-07-14	66.4700	66.9800	65.5800	65.9900	-0.212%	598,889	+30.671%
2017-07-13	66.8900	67.3700	66.0310	66.1300	-1.107%	754,313	+30.395%
2017-07-12	66.0700	67.5900	66.0600	66.8700	+2.451%	1,044,463	+28.952%
2017-07-11	64.1600	65.5800	63.8375	65.2700	+1.730%	938,637	+32.113%
2017-07-10	65.0400	65.0400	63.3900	64.1600	+2.590%	1,160,290	+34.398%
2017-07-07	61.3100	62.7800	61.3100	62.5400	+2.407%	742,892	+37.880%
2017-07-06	61.4500	62.1000	60.5800	61.0700	-1.833%	1,051,411	+41.199%
2017-07-05	60.8200	63.0800	60.8200	62.2100	+2.437%	1,074,202	+38.611%
2017-07-03	62.6000	62.6000	60.5300	60.7300	-2.253%	562,499	+41.989%
2017-06-30	62.6000	63.6400	61.5300	62.1300	-0.369%	1,351,000	+38.790%
2017-06-29	63.2400	63.5700	60.1000	62.3600	-1.718%	1,366,572	+38.278%
2017-06-28	63.9100	63.9250	62.0600	63.4500	-0.439%	1,949,877	+35.902%
2017-06-27	66.2300	66.4600	63.5200	63.7300	-4.180%	1,018,150	+35.305%
2017-06-26	67.5700	67.9850	65.2710	66.5100	-0.360%	1,071,638	+29.650%
2017-06-23	66.7800	68.2600	66.5700	66.7500	-0.060%	7,343,221	+29.184%
2017-06-22	66.9900	67.1700	65.3500	66.7900	-0.135%	778,493	+29.106%
2017-06-21	65.8700	66.9500	65.7400	66.8800	+1.750%	726,796	+28.932%
2017-06-20	67.7800	68.1500	65.6500	65.7300	-3.253%	785,282	+31.188%
2017-06-19	66.8700	68.0000	66.5200	67.9400	+2.830%	1,097,920	+26.921%
2017-06-16	66.3100	67.5300	65.6300	66.0700	-0.826%	874,507	+30.513%
2017-06-15	66.0700	67.1250	65.0200	66.6200	-1.099%	881,114	+29.436%
2017-06-14	68.1300	68.6700	66.2300	67.3600	-0.927%	760,842	+28.014%
2017-06-13	69.2600	70.1000	67.0901	67.9900	-0.875%	880,896	+26.827%
2017-06-12	68.9800	69.6600	64.7700	68.5900	-1.972%	1,392,987	+25.718%
2017-06-09	74.1600	74.5300	68.5200	69.9700	-4.530%	1,287,181	+23.239%
2017-06-08	72.7500	73.3450	72.0200	73.2900	+1.104%	508,877	+17.656%
2017-06-07	72.8800	73.5000	71.9200	72.4900	+0.249%	688,135	+18.954%
2017-06-06	70.6600	73.3000	70.2500	72.3100	+1.788%	824,688	+19.250%
2017-06-05	71.8100	72.1500	70.1288	71.0400	-1.196%	804,803	+21.382%
2017-06-02	72.9000	73.0400	71.6900	71.9000	-0.896%	697,124	+19.930%
2017-06-01	73.4000	73.4800	70.9800	72.5500	-0.576%	1,184,588	+18.856%
2017-05-31	74.6900	74.6900	72.4300	72.9700	-1.485%	535,091	+18.172%
2017-05-30	74.5000	74.9890	73.7800	74.0700	-0.189%	360,464	+16.417%
2017-05-26	74.6000	74.6000	72.9100	74.2100	+0.311%	455,316	+16.197%
2017-05-25	74.5200	75.5000	73.9200	73.9800	+0.027%	642,684	+16.559%
2017-05-24	74.2300	74.2300	73.0300	73.9600	+0.503%	545,670	+16.590%
2017-05-23	73.0600	74.0100	71.9800	73.5900	+1.392%	722,835	+17.176%
2017-05-22	72.5100	72.6800	71.6500	72.5800	+1.667%	409,957	+18.807%
2017-05-19	71.9400	72.9500	71.2700	71.3900	-0.196%	698,465	+20.787%
2017-05-18	69.9300	71.8800	68.8951	71.5300	+1.967%	806,049	+20.551%
2017-05-17	74.9800	74.9800	70.0901	70.1500	-7.061%	1,129,006	+22.922%
2017-05-16	72.8700	76.2600	72.4000	75.4800	+4.139%	1,416,020	+14.242%
2017-05-15	71.9100	73.1900	71.6943	72.4800	+1.328%	1,172,562	+18.971%
2017-05-12	73.0100	73.4300	71.3100	71.5300	-2.054%	618,200	+20.551%
2017-05-11	72.3400	74.2200	72.3400	73.0300	+0.745%	848,093	+18.075%
2017-05-10	71.3900	72.7200	70.9000	72.4900	+2.750%	1,800,278	+18.954%
2017-05-09	69.7100	70.7200	69.5000	70.5500	+1.394%	607,420	+22.225%
2017-05-08	70.5100	71.0000	69.3600	69.5800	-1.249%	816,690	+23.929%
2017-05-05	70.9500	70.9900	69.8201	70.4600	-0.382%	477,964	+22.381%
2017-05-04	69.9300	71.1500	69.7500	70.7300	+1.405%	741,456	+21.914%
2017-05-03	68.9000	69.7700	67.9600	69.7500	+1.014%	877,899	+23.627%
2017-05-02	69.0100	69.6200	67.9900	69.0500	+0.101%	764,636	+24.881%
2017-05-01	68.9000	69.3300	67.4250	68.9800	+0.189%	1,118,079	+25.007%
2017-04-28	73.8300	73.9900	68.5500	68.8500	-6.250%	1,484,141	+25.243%
2017-04-27	72.9000	74.0000	67.7900	73.4400	+3.539%	2,502,982	+17.416%
2017-04-26	71.4800	72.0600	70.3900	70.9300	-0.435%	1,160,390	+21.571%
2017-04-25	71.5600	72.1100	71.0000	71.2400	+0.324%	887,700	+21.042%
2017-04-24	70.4900	71.2800	69.7800	71.0100	+2.571%	623,406	+21.434%
2017-04-21	69.5400	69.9100	68.8400	69.2300	-0.546%	538,743	+24.556%
2017-04-20	68.6800	69.7500	68.1300	69.6100	+2.187%	687,509	+23.876%
2017-04-19	69.0100	69.9200	67.9900	68.1200	-0.729%	770,737	+26.585%
2017-04-18	68.0300	68.7000	67.2300	68.6200	+0.219%	398,186	+25.663%
2017-04-17	67.5400	68.5400	67.2900	68.4700	+1.799%	664,245	+25.938%
2017-04-13	67.5500	69.5500	67.1400	67.2600	-0.855%	810,441	+28.204%
2017-04-12	69.4600	69.7200	67.5200	67.8400	-2.683%	526,262	+27.108%
2017-04-11	69.8000	69.8000	68.4400	69.7100	-0.740%	375,887	+23.698%
2017-04-10	70.2400	71.1400	69.9600	70.2300	-0.213%	411,789	+22.782%
2017-04-07	69.5600	70.9800	69.4500	70.3800	+1.164%	398,796	+22.521%
2017-04-06	68.8600	69.9200	68.0100	69.5700	+1.002%	671,713	+23.947%
2017-04-05	70.5100	70.8300	68.5500	68.8800	-2.131%	1,079,161	+25.189%
2017-04-04	70.6500	72.0200	70.1400	70.3800	-0.747%	595,112	+22.521%
2017-04-03	71.8500	71.9900	70.1000	70.9100	-1.047%	683,012	+21.605%
2017-03-31	71.6800	72.2000	70.7800	71.6600	+0.266%	609,848	+20.332%
2017-03-30	71.2200	72.2050	70.9805	71.4700	+0.154%	661,494	+20.652%
2017-03-29	71.6400	71.7600	70.2800	71.3600	-0.751%	765,044	+20.838%
2017-03-28	71.5400	72.4700	71.1450	71.9000	+0.195%	481,130	+19.930%
2017-03-27	70.1400	72.1400	69.5020	71.7600	+0.787%	528,604	+20.164%
2017-03-24	71.8200	72.5900	70.8000	71.2000	-0.084%	683,190	+21.110%
2017-03-23	71.3400	73.0100	71.0600	71.2600	-0.336%	768,237	+21.008%
2017-03-22	69.4800	71.5500	69.1300	71.5000	+2.819%	737,842	+20.601%
2017-03-21	72.1500	72.1876	69.5100	69.5400	-3.309%	730,229	+24.001%
2017-03-20	72.2500	72.6000	71.8700	71.9200	-0.111%	488,634	+19.897%
2017-03-17	71.9100	72.7300	71.5900	72.0000	-0.222%	1,018,652	+19.764%
2017-03-16	72.0500	72.5900	71.5800	72.1600	-0.249%	406,108	+19.498%
2017-03-15	71.8900	72.5400	71.0600	72.3400	+0.640%	656,309	+19.201%
2017-03-14	71.1600	72.4800	70.9100	71.8800	+0.531%	714,708	+19.964%
2017-03-13	71.1300	71.6500	70.6066	71.5000	+0.351%	601,717	+20.601%
2017-03-10	71.2400	72.0000	70.5700	71.2500	+1.078%	1,237,029	+21.025%
2017-03-09	70.0700	70.9900	68.8900	70.4900	+0.671%	1,450,802	+22.329%
2017-03-08	68.0000	71.1500	67.8600	70.0200	+3.381%	2,608,328	+23.151%
2017-03-07	67.0400	68.0000	66.6345	67.7300	+0.804%	763,528	+27.314%
2017-03-06	66.5600	67.4400	65.6700	67.1900	+0.224%	661,317	+28.338%
2017-03-03	66.9300	67.4900	66.4401	67.0400	+0.389%	523,908	+28.625%
2017-03-02	67.4800	68.0000	66.7000	66.7800	-0.861%	603,114	+29.125%
2017-03-01	66.0900	67.4900	66.0200	67.3600	+2.824%	1,092,607	+28.014%
2017-02-28	66.6900	66.8300	65.4100	65.5100	-1.769%	762,240	+31.629%
2017-02-27	64.9200	66.9400	64.7300	66.6900	+2.411%	952,381	+29.300%
2017-02-24	64.8500	65.3400	63.5400	65.1200	-1.453%	1,000,734	+32.417%
2017-02-23	67.4000	67.4000	65.5700	66.0800	-1.417%	679,255	+30.493%
2017-02-22	67.5900	67.7400	66.7400	67.0300	-0.223%	613,309	+28.644%
2017-02-21	67.2000	67.8900	66.7275	67.1800	+0.194%	599,258	+28.357%
2017-02-17	66.6000	67.2550	66.1000	67.0500	+0.782%	732,672	+28.606%
2017-02-16	67.2000	68.4400	66.0800	66.5300	+1.573%	1,019,115	+29.611%
2017-02-15	65.0300	65.8300	64.7100	65.5000	+0.723%	968,524	+31.649%
2017-02-14	65.4000	65.4600	64.2800	65.0300	-0.337%	582,203	+32.600%
2017-02-13	66.1000	66.5000	64.9850	65.2500	-0.836%	485,483	+32.153%
2017-02-10	65.5200	66.1100	64.7300	65.8000	+1.106%	397,746	+31.049%
2017-02-09	66.0000	66.2400	65.0300	65.0800	-1.004%	590,262	+32.498%
2017-02-08	66.7700	66.9450	65.4300	65.7400	-1.660%	655,420	+31.168%
2017-02-07	66.2700	66.9420	66.0750	66.8500	+0.693%	755,632	+28.990%
2017-02-06	66.7500	67.3100	65.6100	66.3900	-0.836%	880,667	+29.884%
2017-02-03	66.4900	67.4600	66.4900	66.9500	+1.286%	1,157,411	+28.798%
2017-02-02	69.1300	69.1300	65.9900	66.1000	-0.631%	2,402,743	+30.454%
2017-02-01	66.9700	67.3250	65.5000	66.5200	+0.468%	1,359,703	+29.630%
2017-01-31	65.9100	66.5200	64.6050	66.2100	+0.091%	896,021	+30.237%
2017-01-30	65.2500	66.4200	64.1300	66.1500	+1.317%	916,759	+30.355%
2017-01-27	64.9600	65.3200	64.2200	65.2900	+1.272%	707,952	+32.072%
2017-01-26	64.9800	65.4000	64.1700	64.4700	-1.135%	577,290	+33.752%
2017-01-25	65.3400	66.1900	64.6200	65.2100	+0.092%	620,259	+32.234%
2017-01-24	64.9200	65.4700	64.3500	65.1500	+1.243%	863,691	+32.356%
2017-01-23	63.7200	64.5200	63.1500	64.3500	+0.515%	685,659	+34.002%
2017-01-20	63.5000	64.9700	63.5000	64.0200	+1.010%	368,325	+34.692%
2017-01-19	63.8300	64.7500	63.2500	63.3800	-1.062%	502,444	+36.052%
2017-01-18	63.0900	64.5500	63.0500	64.0600	+1.828%	389,165	+34.608%
2017-01-17	63.8600	63.9900	62.4100	62.9100	-1.918%	796,960	+37.069%

document.getElementById("jfSMNq").onerror = function(){this.style.display='none';}; .dark-mode .dqVsW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqVsW3{ color: #333333; background-color: white; border: 2px solid #333333; }CAVMCavium Incstock NASDAQ

CAVM
Cavium Inc
stock NASDAQ