CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
0.7925 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.7800 0.7960 0.7750 0.7925 1,011,807 +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