CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
0.1426 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Oct 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2014 0.1426 0.1426 0.1426 0 -0.08(-36.20%)
Oct 28, 2014 0.2325 0.2484 0.2102 0.2235 929,402 -0.00(-0.67%)
Oct 27, 2014 0.2479 0.2400 0.2150 0.2250 966,296 -0.01(-6.25%)
Oct 24, 2014 0.2950 0.2995 0.2340 0.2400 2,072,869 -0.06(-20.00%)
Oct 23, 2014 0.3100 0.3200 0.2855 0.3000 1,070,530 -0.01(-3.23%)
Oct 22, 2014 0.3500 0.3100 2,638,552 +0.05(+21.09%)
Oct 21, 2014 0.2720 0.2720 0.2500 0.2560 1,067,462 -0.01(-4.23%)
Oct 20, 2014 0.2630 0.2750 0.2623 0.2673 783,669 -0.01(-2.45%)
Oct 17, 2014 0.2526 0.2740 874,963 -0.02(-5.48%)
Oct 16, 2014 0.3000 0.3188 0.2343 0.2899 2,227,679 -0.03(-9.41%)
Oct 15, 2014 0.3980 0.3990 0.2805 0.3200 767,352 -0.10(-23.81%)
Oct 14, 2014 0.4900 0.4910 0.2550 0.4200 3,224,182 -0.04(-9.31%)
Oct 13, 2014 0.5602 0.5650 0.4490 0.4631 474,324 -0.12(-20.84%)
Oct 10, 2014 0.6000 0.6000 0.5700 0.5850 341,226 -0.02(-2.50%)
Oct 09, 2014 0.7500 0.7500 0.5674 0.6000 685,623 -0.15(-20.05%)
Oct 08, 2014 0.7941 0.7995 0.7500 0.7505 255,326 -0.03(-3.78%)
Oct 07, 2014 0.8200 0.8200 0.7518 0.7800 262,883 -0.04(-4.88%)
Oct 06, 2014 0.8500 0.8668 0.7840 0.8200 272,169 -0.05(-5.20%)
Oct 03, 2014 0.9200 0.9600 0.8630 0.8650 174,160 -0.02(-1.70%)
Oct 02, 2014 0.9000 0.9500 0.8501 0.8800 266,413 -0.01(-1.12%)
Oct 01, 2014 0.9800 0.9800 0.8878 0.8900 140,797 -0.08(-8.25%)
Sep 30, 2014 0.8918 0.9700 0.8750 0.9700 573,185 +0.06(+6.23%)
Sep 29, 2014 0.9100 0.9290 0.8700 0.9131 319,052 -0.02(-2.03%)
Sep 26, 2014 0.9200 0.9450 0.9150 0.9320 234,737 +0.00(+0.49%)
Sep 25, 2014 0.9050 0.9290 0.8938 0.9275 352,141 +0.03(+3.63%)
Sep 24, 2014 0.8725 0.9200 0.8547 0.8950 594,451 +0.00(+0.51%)
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 0.8100 0.7900 0.7950 662,522 +0.00(+0.51%)
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