CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
0.8905 USD  -0.0098 (-1.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 23, 2014 0.9100 0.9299 0.8819 0.8905 419,439 -0.01(-1.09%)
Sep 22, 2014 0.9000 0.9100 0.8727 0.9003 283,763 -0.00(-0.52%)
Sep 19, 2014 0.8999 0.9050 0.8676 0.9050 667,190 +0.02(+2.26%)
Sep 18, 2014 0.9000 0.9100 0.8817 0.8850 383,774 -0.02(-2.03%)
Sep 17, 2014 0.9000 0.9299 0.8550 0.9033 400,277 +0.04(+4.04%)
Sep 16, 2014 0.8500 0.8690 0.8300 0.8682 487,655 +0.03(+3.36%)
Sep 15, 2014 0.7550 0.8450 0.7500 0.8400 540,483 +0.01(+1.12%)
Sep 12, 2014 0.8050 0.8500 0.8050 0.8307 680,531 +0.02(+2.42%)
Sep 11, 2014 0.7812 0.8130 0.7812 0.8111 522,603 +0.01(+1.51%)
Sep 10, 2014 0.7940 0.7999 0.7777 0.7990 535,313 +0.00(+0.24%)
Sep 09, 2014 0.8000 0.8030 0.7944 0.7971 513,136 -0.00(-0.49%)
Sep 08, 2014 0.7800 0.8014 0.7800 0.8010 517,893 +0.01(+1.20%)
Sep 05, 2014 0.7505 0.7995 0.7505 0.7915 659,107 -0.01(-1.12%)
Sep 04, 2014 0.8100 0.8100 0.8000 0.8005 336,308 +0.01(+0.69%)
Sep 03, 2014 0.7900 0.8094 0.7900 0.7950 662,522 +0.00(+0.51%)
Sep 02, 2014 0.7800 0.7911 0.7800 0.7910 284,306 -0.00(-0.19%)
Aug 29, 2014 0.7925 0.7925 0.7925 0 +0.02(+2.66%)
Aug 28, 2014 0.7617 0.7815 0.7617 0.7720 440,766 -0.00(-0.30%)
Aug 27, 2014 0.7890 0.7890 0.7743 0.7743 288,963 -0.01(-0.73%)
Aug 26, 2014 0.7800 0.7993 0.7800 0.7800 454,939 +0.00(+0.00%)
Aug 25, 2014 0.7999 0.8100 0.7800 0.7800 353,289 -0.02(-1.92%)
Aug 22, 2014 0.8004 0.8134 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%)
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