CAVM: Historical Prices for Cavium Networks, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.48	20.67	20.41	20.58	257,300	20.58
20-Nov-09	20.35	20.42	20.09	20.24	369,300	20.24
19-Nov-09	20.56	20.72	20.20	20.48	315,200	20.48
18-Nov-09	20.81	20.87	20.50	20.65	290,500	20.65
17-Nov-09	20.53	20.95	20.40	20.87	478,500	20.87
16-Nov-09	20.55	20.80	20.48	20.67	474,300	20.67
13-Nov-09	20.18	20.59	20.01	20.39	534,400	20.39
12-Nov-09	20.28	20.58	20.10	20.14	669,600	20.14
11-Nov-09	20.00	20.64	19.91	20.25	1,534,800	20.25
10-Nov-09	19.56	19.94	19.49	19.59	550,600	19.59
9-Nov-09	19.42	19.72	19.33	19.69	646,000	19.69
6-Nov-09	19.16	19.49	18.86	19.25	573,300	19.25
5-Nov-09	19.17	19.52	19.03	19.15	671,000	19.15
4-Nov-09	18.63	19.38	18.45	19.00	916,100	19.00
3-Nov-09	18.61	18.73	18.32	18.52	878,200	18.52
2-Nov-09	18.86	18.96	18.23	18.65	1,053,500	18.65
30-Oct-09	19.36	19.44	18.77	18.96	1,114,300	18.96
29-Oct-09	19.19	19.48	19.19	19.47	1,176,900	19.47
28-Oct-09	19.81	19.93	19.00	19.02	1,624,700	19.02
27-Oct-09	19.75	19.80	18.86	19.50	1,458,800	19.50
26-Oct-09	20.02	20.30	19.75	19.81	588,300	19.81
23-Oct-09	20.75	20.81	20.02	20.08	943,000	20.08
22-Oct-09	20.89	20.89	20.27	20.63	641,300	20.63
21-Oct-09	21.38	21.54	20.81	20.97	306,200	20.97
20-Oct-09	21.52	21.74	21.00	21.36	453,700	21.36
19-Oct-09	21.58	21.78	21.20	21.68	171,400	21.68
16-Oct-09	21.87	21.96	21.26	21.45	323,100	21.45
15-Oct-09	21.89	22.07	21.65	21.92	251,700	21.92
14-Oct-09	22.04	22.10	21.66	22.02	313,200	22.02
13-Oct-09	22.00	22.15	21.66	21.95	294,900	21.95
12-Oct-09	21.94	22.05	21.67	22.00	456,800	22.00
9-Oct-09	21.50	21.99	21.46	21.94	518,200	21.94
8-Oct-09	21.33	21.60	20.97	21.51	857,200	21.51
7-Oct-09	20.98	21.29	20.72	21.16	715,700	21.16
6-Oct-09	20.69	21.01	20.53	20.94	598,600	20.94
5-Oct-09	20.56	20.67	20.04	20.54	346,300	20.54
2-Oct-09	20.30	20.82	20.26	20.46	365,000	20.46
1-Oct-09	21.35	21.35	20.15	20.38	1,065,900	20.38
30-Sep-09	21.60	21.91	21.17	21.47	245,000	21.47
29-Sep-09	21.97	22.26	21.47	21.53	271,900	21.53
28-Sep-09	21.11	22.11	20.97	22.03	923,500	22.03
25-Sep-09	21.61	21.68	20.93	20.97	369,800	20.97
24-Sep-09	21.92	22.02	21.35	21.66	409,200	21.66
23-Sep-09	21.76	22.09	21.60	21.93	656,200	21.93
22-Sep-09	21.86	22.00	21.70	21.80	374,400	21.80
21-Sep-09	21.80	21.90	21.31	21.82	297,700	21.82
18-Sep-09	21.65	21.90	21.48	21.87	381,800	21.87
17-Sep-09	21.71	21.90	21.40	21.67	523,800	21.67
16-Sep-09	21.64	21.95	21.41	21.80	702,700	21.80
15-Sep-09	21.46	21.85	21.34	21.49	972,500	21.49
14-Sep-09	21.24	21.48	21.12	21.42	335,900	21.42
11-Sep-09	21.43	21.54	21.13	21.41	502,300	21.41
10-Sep-09	20.95	21.51	20.93	21.48	728,200	21.48
9-Sep-09	20.82	21.11	20.55	20.93	578,600	20.93
8-Sep-09	21.25	21.25	20.34	20.69	593,000	20.69
4-Sep-09	20.01	20.55	19.80	20.53	481,800	20.53
3-Sep-09	19.77	20.06	19.61	19.98	189,800	19.98
2-Sep-09	19.75	20.13	19.69	19.81	339,000	19.81
1-Sep-09	20.17	20.52	19.49	19.85	832,100	19.85
31-Aug-09	20.73	20.73	19.99	20.31	554,100	20.31
28-Aug-09	20.74	21.02	20.70	20.96	711,900	20.96
27-Aug-09	20.43	20.71	19.90	20.66	900,900	20.66
26-Aug-09	20.51	20.99	20.30	20.58	599,000	20.58
25-Aug-09	20.54	20.89	20.15	20.59	635,600	20.59
24-Aug-09	20.76	21.23	20.42	20.48	644,900	20.48
21-Aug-09	20.45	21.05	20.36	20.67	1,016,300	20.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions