CAL DIVE INTERNATIONAL, Inc. (NY: DVR)
1.560 USD  +0.030 (+1.96%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1.540 1.560 1.510 1.560 1,101,078 +0.03(+1.96%)
Apr 21, 2014 1.560 1.580 1.520 1.530 1,254,995 -0.04(-2.55%)
Apr 17, 2014 1.570 1.570 1.570 0 -0.03(-1.88%)
Apr 16, 2014 1.620 1.620 1.570 1.600 447,434 +0.00(+0.00%)
Apr 15, 2014 1.680 1.680 1.600 1.600 581,441 -0.06(-3.61%)
Apr 14, 2014 1.640 1.680 1.610 1.660 453,150 +0.02(+1.22%)
Apr 11, 2014 1.620 1.660 1.610 1.640 323,465 -0.01(-0.61%)
Apr 10, 2014 1.700 1.700 1.630 1.650 455,396 -0.05(-2.94%)
Apr 09, 2014 1.710 1.710 1.650 1.700 248,983 -0.01(-0.58%)
Apr 08, 2014 1.700 1.740 1.700 1.710 234,408 -0.01(-0.58%)
Apr 07, 2014 1.690 1.730 1.650 1.720 350,505 +0.02(+1.18%)
Apr 04, 2014 1.720 1.740 1.690 1.700 324,762 +0.00(+0.00%)
Apr 03, 2014 1.660 1.720 1.660 1.700 325,909 +0.04(+2.41%)
Apr 02, 2014 1.710 1.730 1.650 1.660 596,745 -0.05(-2.92%)
Apr 01, 2014 1.700 1.730 1.700 1.710 307,072 +0.01(+0.59%)
Mar 31, 2014 1.710 1.730 1.695 1.700 295,703 +0.00(+0.00%)
Mar 28, 2014 1.700 1.730 1.690 1.700 289,485 +0.00(+0.00%)
Mar 27, 2014 1.710 1.730 1.700 1.700 311,640 +0.00(+0.00%)
Mar 26, 2014 1.730 1.790 1.690 1.700 741,224 -0.01(-0.58%)
Mar 25, 2014 1.720 1.770 1.695 1.710 242,940 +0.00(+0.00%)
Mar 24, 2014 1.740 1.780 1.680 1.710 526,507 -0.02(-1.16%)
Mar 21, 2014 1.720 1.800 1.680 1.730 1,150,046 +0.02(+1.17%)
Mar 20, 2014 1.690 1.720 1.690 1.710 190,191 +0.01(+0.59%)
Mar 19, 2014 1.700 1.720 1.700 1.700 196,331 -0.01(-0.58%)
Mar 18, 2014 1.710 1.750 1.700 1.710 250,453 +0.01(+0.59%)
Mar 17, 2014 1.700 1.720 1.690 1.700 305,750 +0.00(+0.00%)
Mar 14, 2014 1.720 1.730 1.700 1.700 300,118 -0.03(-1.73%)
Mar 13, 2014 1.770 1.780 1.720 1.730 478,983 -0.04(-2.26%)
Mar 12, 2014 1.800 1.810 1.750 1.770 308,794 -0.03(-1.67%)
Mar 11, 2014 1.780 1.860 1.760 1.800 392,545 +0.01(+0.56%)
Mar 10, 2014 1.780 1.820 1.750 1.790 344,192 -0.01(-0.56%)
Mar 07, 2014 1.840 1.880 1.800 1.800 272,616 -0.02(-1.10%)
Mar 06, 2014 1.840 1.930 1.810 1.820 546,347 -0.02(-1.09%)
Mar 05, 2014 1.880 1.930 1.750 1.840 822,868 -0.03(-1.60%)
Mar 04, 2014 1.800 1.970 1.750 1.870 1,243,477 +0.12(+6.86%)
Mar 03, 2014 1.760 1.800 1.750 1.750 210,770 -0.02(-1.13%)
Feb 28, 2014 1.770 1.840 1.760 1.770 332,717 +0.02(+1.14%)
Feb 27, 2014 1.770 1.840 1.750 1.750 368,779 -0.04(-2.23%)
Feb 26, 2014 1.790 1.840 1.750 1.790 830,010 +0.01(+0.56%)
Feb 25, 2014 1.720 1.820 1.690 1.780 297,451 +0.05(+2.89%)
Feb 24, 2014 1.730 1.730 1.690 1.730 662,707 +0.00(+0.00%)
Feb 21, 2014 1.730 1.760 1.710 1.730 390,712 +0.01(+0.58%)
Feb 20, 2014 1.750 1.750 1.571 1.720 780,661 -0.04(-2.27%)
Feb 19, 2014 1.770 1.800 1.750 1.760 285,223 -0.03(-1.68%)
Feb 18, 2014 1.790 1.820 1.750 1.790 168,839 +0.00(+0.00%)
Feb 14, 2014 1.790 1.790 1.790 0 +0.04(+2.29%)
Feb 13, 2014 1.700 1.750 1.650 1.750 304,959 +0.02(+1.16%)
Feb 12, 2014 1.720 1.790 1.700 1.730 296,772 -0.01(-0.57%)
Feb 11, 2014 1.710 1.760 1.690 1.740 183,974 +0.02(+1.16%)
Feb 10, 2014 1.710 1.730 1.690 1.720 226,435 +0.00(+0.00%)
Feb 07, 2014 1.650 1.720 1.630 1.720 480,223 +0.08(+4.88%)
Feb 06, 2014 1.610 1.650 1.580 1.640 956,498 +0.05(+3.14%)
Feb 05, 2014 1.630 1.670 1.570 1.590 1,049,951 -0.04(-2.45%)
Feb 04, 2014 1.610 1.660 1.600 1.630 316,154 +0.02(+1.24%)
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