Cavium Stock Price History, CAVM Historical Prices

Add to My Stocks
$61.13 $0.26 (0.42%) CAVM stock closing price Aug 18, 2017 (Closing)

Cavium stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cavium price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cavium stock price history chart shows that the stock price was at a high of 76.38 on 18 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1861.6361.8160.8661.13695434N/A4.81
2017-08-1761.4262.2761.1861.391565404N/A4.84
2017-08-1661.5863.1061.2062.071203097N/A4.89
2017-08-1559.4861.4658.5061.421116299N/A4.84
2017-08-1459.2059.8058.7559.46611209N/A4.68
2017-08-1156.9658.6356.9658.50819825N/A4.61
2017-08-1058.8659.1957.3757.47967139N/A4.53
2017-08-0960.2560.5359.3359.57642893N/A4.69
2017-08-0860.9861.7560.4461.01807184N/A4.81
2017-08-0759.3061.1159.2561.081109658N/A4.81
2017-08-0462.8263.2858.0459.312162609N/A5.49
2017-08-0363.2864.1660.7762.822480201N/A5.81
2017-08-0262.4662.4659.2560.382802574N/A5.59
2017-08-0162.2162.8361.5062.241282200N/A5.76
2017-07-3161.4062.5761.4061.941278627N/A5.73
2017-07-2861.9362.7661.3161.711010727N/A5.71
2017-07-2767.4667.4662.0562.402040516N/A5.77
2017-07-2666.4667.5565.8567.02784626N/A6.20
2017-07-2565.9366.3864.6466.22784447N/A6.13
2017-07-2466.7466.9265.7565.92547243N/A6.10
2017-07-2166.8066.8066.0366.57541118N/A6.16
2017-07-2066.9367.4266.0167.32555718N/A6.23
2017-07-1965.5267.5565.0866.81966015N/A6.18
2017-07-1864.9965.7364.2665.10768227N/A6.02
2017-07-1766.1366.1364.9965.18596735N/A6.03
2017-07-1466.4766.9865.5865.99598889N/A6.11
2017-07-1366.8967.3766.0366.13754313N/A6.12
2017-07-1266.0767.5966.0666.871044344N/A6.19
2017-07-1164.1665.5863.8465.27938637N/A6.04
2017-07-1065.0465.0463.3964.161160290N/A5.94
2017-07-0761.3162.7861.3162.54742892N/A5.79
2017-07-0661.4562.1060.5861.071051411N/A5.65
2017-07-0560.8263.0860.8262.211074202N/A5.76
2017-07-0362.6062.6060.5460.73562499N/A5.62
2017-06-3062.6063.6461.5362.131351000N/A5.75
2017-06-2963.2463.5760.1062.361366572N/A5.77
2017-06-2863.9163.9362.0663.451949877N/A5.87
2017-06-2766.2366.4663.5263.731018150N/A5.90
2017-06-2667.5767.9965.2766.511071638N/A6.15
2017-06-2366.7868.2666.5766.757343221N/A6.18
2017-06-2266.9967.1765.3566.79778493N/A6.18
2017-06-2165.8766.9565.7466.88726796N/A6.19
2017-06-2067.7868.1565.6565.73785282N/A6.08
2017-06-1966.8768.0066.5267.941097920N/A6.29
2017-06-1666.3167.5365.6366.07874507N/A6.11
2017-06-1566.0767.1365.0266.62881114N/A6.16
2017-06-1468.1368.6766.2367.36760842N/A6.23
2017-06-1369.2670.1067.0967.99880896N/A6.29
2017-06-1268.9869.6664.7768.591392987N/A6.35
2017-06-0974.1674.5368.5269.971287181N/A6.47
2017-06-0872.7573.3572.0273.29508877N/A6.78
2017-06-0772.8873.5071.9272.49688135N/A6.71
2017-06-0670.6673.3070.2572.31824688N/A6.69
2017-06-0571.8172.1570.1371.04804803N/A6.57
2017-06-0272.9073.0471.6971.90697124N/A6.65
2017-06-0173.4073.4870.9872.551184588N/A6.71
2017-05-3174.6974.6972.4372.97535091N/A6.75
2017-05-3074.5074.9973.7874.07360464N/A6.85
2017-05-290.000.000.0074.210N/AN/A
2017-05-2674.6074.6072.9174.21455316N/A6.87
2017-05-2574.5275.5073.9273.98642684N/A6.85
2017-05-2474.2374.2373.0373.96545670N/A6.84
2017-05-2373.0674.0171.9873.59722835N/A6.81
2017-05-2272.5172.6871.6572.58409957N/A6.72
2017-05-1971.9472.9571.2771.39698465N/A6.61
2017-05-1869.9371.8868.9071.53806049N/A6.62
2017-05-1774.9874.9870.0970.151129006N/A6.49
2017-05-1672.8776.2672.4075.481416020N/A6.98
2017-05-1571.9173.1971.6972.481172562N/A6.71
2017-05-1273.0173.4371.3171.53618200N/A6.62
2017-05-1172.3474.2272.3473.03848093N/A6.76
2017-05-1071.3972.7270.9072.491800278N/A6.71
2017-05-0969.7170.7269.5070.55607420N/A6.53
2017-05-0870.5171.0069.3669.58816690N/A6.44
2017-05-0570.9570.9969.8270.46477964N/A6.52
2017-05-0469.9371.1569.7570.73741456N/A6.54
2017-05-0368.9069.7767.9669.75877899N/A6.45
2017-05-0269.0169.6267.9969.05764636N/A6.39
2017-05-0168.9069.3367.4368.981118079N/A6.38
2017-04-2873.8373.9968.5568.851484141N/A6.37
2017-04-2772.9074.0067.7973.442502982N/A6.80
2017-04-2671.4872.0670.3970.931160390N/A7.87
2017-04-2571.5672.1171.0071.24887700N/A7.91
2017-04-2470.4971.2869.7871.01623406N/A7.88
2017-04-2169.5469.9168.8469.23538743N/A7.68
2017-04-2068.6869.7568.1369.61687509N/A7.72
2017-04-1969.0169.9267.9968.12770737N/A6.30
2017-04-1868.0368.7067.2368.62398186N/A6.35
2017-04-1767.5468.5467.2968.47664245N/A6.34
Get more Data

Cavium Stock Chart

View CAVM PE ratio, PS ratio stocks charts and compare with peers.
CAVM Chart
Note: Compare Cavium stock price history with the index and industry peers.

Cavium Historical Prices: Past 5 years

Max Stock Price 76.38 Jun 18,2015
Min Stock Price 29.6 Apr 19,2013
Avg Stock Price 51.74

Cavium Historical PE ratio: Past 5 years

Max PE Ratio 1201.59 Jun 16,2014
Min PE Ratio 942.05 May 08,2014
Avg PE Ratio 1081.4

Cavium Historical PS ratio: Past 5 years

Max PS Ratio 10.74 Mar 20,2015
Min PS Ratio 4.53 Aug 10,2017
Avg PS Ratio 7.71

CAVM Industry Peers

Company Price Change (%)
United Microelectronics (UMC)2.290 (0%)
Semiconductor Manufacturing (SMI)4.610.01 (0.22%)
Intel (INTC)35.010.16 (0.45%)
Amcc (AMCC)8.450.05 (0.6%)
Broadcom (BRCM)54.670 (0%)
Ezchip (EZCH)25.490.04 (0.16%)
Pmc Sierra (PMCS)11.650 (0%)

Cavium historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cavium stock analysis. Cavium stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 61.13 and 695434 shares of CAVM were traded on 18 Aug, 2017. Cavium historical P/S ratio was at a high of 16.99 on 05 Jun, 2008 and a low of 4.43 on 23 Feb, 2009. .