CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
1.130 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.280 1.292 1.250 1.270 498,077 -0.02(-1.55%)
May 30, 2014 1.310 1.310 1.270 1.290 386,201 -0.01(-0.77%)
May 29, 2014 1.330 1.330 1.280 1.300 365,556 -0.01(-0.76%)
May 28, 2014 1.330 1.340 1.310 1.310 597,920 -0.03(-2.24%)
May 27, 2014 1.350 1.360 1.310 1.340 340,238 +0.00(+0.00%)
May 23, 2014 1.340 1.340 1.340 0 +0.04(+3.08%)
May 22, 2014 1.310 1.310 1.290 1.300 412,688 -0.02(-1.52%)
May 21, 2014 1.350 1.360 1.310 1.320 498,315 -0.03(-2.22%)
May 20, 2014 1.390 1.400 1.330 1.350 685,470 -0.05(-3.57%)
May 19, 2014 1.390 1.435 1.390 1.400 326,083 -0.01(-0.71%)
May 16, 2014 1.410 1.450 1.380 1.410 654,876 -0.01(-0.70%)
May 15, 2014 1.400 1.445 1.380 1.420 551,153 +0.00(+0.00%)
May 14, 2014 1.420 1.460 1.400 1.420 501,853 +0.00(+0.00%)
May 13, 2014 1.360 1.450 1.340 1.420 534,099 +0.04(+2.90%)
May 12, 2014 1.350 1.390 1.330 1.380 739,048 +0.03(+2.22%)
May 09, 2014 1.430 1.460 1.220 1.350 2,830,584 -0.11(-7.53%)
May 08, 2014 1.470 1.520 1.430 1.460 827,036 +0.01(+0.69%)
May 07, 2014 1.490 1.490 1.450 1.450 291,017 -0.04(-2.68%)
May 06, 2014 1.500 1.506 1.480 1.490 423,691 -0.02(-1.32%)
May 05, 2014 1.510 1.530 1.455 1.510 271,183 -0.02(-1.31%)
May 02, 2014 1.510 1.590 1.510 1.530 559,534 +0.03(+2.00%)
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