CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
0.7953 USD  +0.0053 (+0.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 0.8004 0.8100 0.7847 0.7953 581,848 +0.01(+0.67%)
Aug 21, 2014 0.7800 0.8030 0.7711 0.7900 859,030 +0.00(+0.05%)
Aug 20, 2014 0.7800 0.7900 0.7564 0.7896 601,879 +0.01(+1.73%)
Aug 19, 2014 0.7800 0.7975 0.7618 0.7762 728,615 -0.01(-1.37%)
Aug 18, 2014 0.8200 0.8200 0.7580 0.7870 419,856 +0.03(+3.55%)
Aug 15, 2014 0.7700 0.7897 0.7400 0.7600 490,751 -0.03(-3.83%)
Aug 14, 2014 0.8199 0.8199 0.7592 0.7903 1,029,918 -0.01(-1.21%)
Aug 13, 2014 0.8320 0.7800 0.8000 659,971 +0.00(+0.00%)
Aug 12, 2014 0.8800 0.8850 0.8004 0.8000 1,097,049 -0.06(-7.51%)
Aug 11, 2014 1.060 1.080 0.6800 0.8650 4,784,069 -0.25(-22.07%)
Aug 08, 2014 1.070 1.120 1.060 1.110 879,585 +0.02(+1.83%)
Aug 07, 2014 1.070 1.100 1.050 1.090 878,523 +0.02(+1.87%)
Aug 06, 2014 1.070 1.080 1.040 1.070 477,230 -0.01(-0.93%)
Aug 05, 2014 1.090 1.100 1.050 1.080 744,397 -0.01(-0.92%)
Aug 04, 2014 1.120 1.130 1.090 1.090 791,251 -0.01(-0.91%)
Aug 01, 2014 1.100 1.125 1.070 1.100 1,501,729 +0.01(+0.92%)
Jul 31, 2014 1.120 1.120 1.060 1.090 792,634 -0.04(-3.54%)
Jul 30, 2014 1.170 1.170 1.110 1.130 515,063 +0.00(+0.00%)
Jul 29, 2014 1.120 1.180 1.110 1.130 1,504,427 -0.03(-2.59%)
Jul 28, 2014 1.220 1.220 1.120 1.160 1,531,614 -0.07(-5.69%)
Jul 25, 2014 1.210 1.240 1.200 1.230 256,016 +0.02(+1.65%)
Jul 24, 2014 1.240 1.250 1.210 1.210 581,624 -0.03(-2.42%)
Jul 23, 2014 1.230 1.270 1.230 1.240 502,446 -0.01(-0.80%)
Jul 22, 2014 1.290 1.290 1.230 1.250 862,421 -0.02(-1.57%)
Jul 21, 2014 1.270 1.290 1.250 1.270 515,093 -0.02(-1.55%)
Jul 18, 2014 1.290 1.320 1.270 1.290 380,054 +0.02(+1.57%)
Jul 17, 2014 1.270 1.300 1.270 1.270 606,369 -0.01(-0.78%)
Jul 16, 2014 1.280 1.300 1.280 1.280 144,065 +0.01(+0.79%)
Jul 15, 2014 1.310 1.330 1.270 1.270 296,609 -0.04(-3.05%)
Jul 14, 2014 1.270 1.320 1.270 1.310 267,843 +0.05(+3.97%)
Jul 11, 2014 1.260 1.280 1.250 1.260 307,205 +0.01(+0.80%)
Jul 10, 2014 1.250 1.270 1.220 1.250 287,113 +0.00(+0.00%)
Jul 09, 2014 1.270 1.290 1.250 1.250 382,110 -0.02(-1.57%)
Jul 08, 2014 1.290 1.300 1.260 1.270 637,202 -0.03(-2.31%)
Jul 07, 2014 1.460 1.460 1.295 1.300 498,884 -0.03(-2.26%)
Jul 03, 2014 1.330 1.330 1.330 0 +0.04(+3.10%)
Jul 02, 2014 1.290 1.330 1.290 1.290 738,356 -0.02(-1.53%)
Jul 01, 2014 1.310 1.370 1.300 1.310 1,369,629 -0.01(-0.76%)
Jun 30, 2014 1.320 1.380 1.300 1.320 3,592,531 +0.01(+0.76%)
Jun 27, 2014 1.250 1.380 1.210 1.310 9,374,975 +0.00(+0.00%)
Jun 26, 2014 1.390 1.400 1.300 1.310 793,179 -0.06(-4.38%)
Jun 25, 2014 1.340 1.390 1.325 1.370 675,249 +0.01(+0.74%)
Jun 24, 2014 1.390 1.410 1.340 1.360 560,014 -0.05(-3.55%)
Jun 23, 2014 1.420 1.450 1.400 1.410 765,717 -0.02(-1.40%)
Jun 20, 2014 1.500 1.500 1.420 1.430 1,088,184 -0.06(-4.03%)
Jun 19, 2014 1.500 1.530 1.480 1.490 644,010 -0.03(-1.97%)
Jun 18, 2014 1.530 1.570 1.500 1.520 246,695 -0.02(-1.30%)
Jun 17, 2014 1.510 1.550 1.490 1.540 415,385 +0.04(+2.67%)
Jun 16, 2014 1.450 1.520 1.450 1.500 257,192 +0.03(+2.04%)
Jun 13, 2014 1.510 1.510 1.460 1.470 306,468 -0.02(-1.34%)
Jun 12, 2014 1.480 1.510 1.460 1.490 382,069 +0.02(+1.36%)
Jun 11, 2014 1.500 1.500 1.440 1.470 364,285 -0.02(-1.34%)
Jun 10, 2014 1.420 1.505 1.420 1.490 446,560 +0.06(+4.20%)
Jun 06, 2014 1.330 1.445 1.330 1.430 696,322 +0.11(+8.33%)
Jun 05, 2014 1.380 1.410 1.320 1.320 910,996 -0.05(-3.65%)
Jun 04, 2014 1.290 1.390 1.290 1.370 1,167,451 +0.09(+7.03%)
Jun 03, 2014 1.280 1.300 1.280 1.280 789,065 +0.01(+0.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here