Cal Dive International, Inc. Historical Stock Prices

DVR 
$1.13
*  
unch
unch
Get DVR Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DVR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.15  1.17  1.11  1.13 515,063
07/30/2014 1.17 1.17 1.11 1.13 515,063
07/29/2014 1.12 1.18 1.11 1.13 1,504,427
07/28/2014 1.22 1.22 1.12 1.16 1,482,906
07/25/2014 1.21 1.24 1.2 1.23 256,016
07/24/2014 1.24 1.25 1.21 1.21 581,624
07/23/2014 1.23 1.27 1.23 1.24 502,446
07/22/2014 1.29 1.29 1.23 1.25 862,421
07/21/2014 1.27 1.29 1.25 1.27 515,093
07/18/2014 1.29 1.32 1.27 1.29 380,054
07/17/2014 1.27 1.3 1.27 1.27 606,369
07/16/2014 1.28 1.3 1.28 1.28 144,065
07/15/2014 1.31 1.33 1.27 1.27 296,609
07/14/2014 1.27 1.32 1.27 1.31 267,843
07/11/2014 1.26 1.28 1.25 1.26 307,205
07/10/2014 1.25 1.27 1.22 1.25 287,113
07/09/2014 1.27 1.29 1.25 1.25 382,110
07/08/2014 1.29 1.3 1.26 1.27 637,202
07/07/2014 1.46 1.46 1.295 1.3 498,884
07/03/2014 1.28 1.33 1.28 1.33 290,373
07/02/2014 1.29 1.33 1.29 1.29 738,356
07/01/2014 1.31 1.37 1.3 1.31 1,369,629
06/30/2014 1.32 1.38 1.3 1.32 3,592,531
06/27/2014 1.25 1.38 1.21 1.31 9,374,975
06/26/2014 1.39 1.4 1.3 1.31 793,179
06/25/2014 1.34 1.39 1.325 1.37 675,249
06/24/2014 1.39 1.41 1.34 1.36 560,014
06/23/2014 1.42 1.45 1.4 1.41 765,717
06/20/2014 1.5 1.5 1.42 1.43 1,088,184
06/19/2014 1.5 1.53 1.48 1.49 644,010
06/18/2014 1.53 1.57 1.5 1.52 246,695
06/17/2014 1.51 1.55 1.49 1.54 415,385
06/16/2014 1.45 1.52 1.45 1.5 257,192
06/13/2014 1.51 1.51 1.46 1.47 306,468
06/12/2014 1.48 1.51 1.46 1.49 382,069
06/11/2014 1.5 1.5 1.44 1.47 364,285
06/10/2014 1.42 1.54 1.42 1.49 446,560
06/09/2014 1.44 1.49 1.4 1.43 652,747
06/06/2014 1.33 1.445 1.33 1.43 696,322
06/05/2014 1.38 1.41 1.32 1.32 910,996
06/04/2014 1.29 1.39 1.29 1.37 1,167,451
06/03/2014 1.28 1.3 1.28 1.28 789,065
06/02/2014 1.28 1.2921 1.25 1.27 498,077
05/30/2014 1.31 1.31 1.27 1.29 386,201
05/29/2014 1.33 1.33 1.28 1.3 365,556
05/28/2014 1.33 1.34 1.31 1.31 597,920
05/27/2014 1.35 1.36 1.31 1.34 340,238
05/23/2014 1.3 1.34 1.29 1.34 339,551
05/22/2014 1.31 1.31 1.28 1.29 898,252
05/21/2014 1.35 1.36 1.31 1.32 498,315
05/20/2014 1.39 1.4 1.33 1.35 685,470
05/19/2014 1.39 1.435 1.39 1.4 326,083
05/16/2014 1.41 1.45 1.38 1.41 654,876
05/15/2014 1.4 1.445 1.38 1.42 551,153
05/14/2014 1.42 1.46 1.4 1.42 501,853
05/13/2014 1.36 1.45 1.34 1.42 681,791
05/12/2014 1.35 1.39 1.33 1.38 739,048
05/09/2014 1.43 1.46 1.22 1.35 2,830,584
05/08/2014 1.47 1.52 1.43 1.46 827,036
05/07/2014 1.49 1.49 1.45 1.45 291,017
05/06/2014 1.5 1.5063 1.48 1.49 423,691
05/05/2014 1.51 1.53 1.455 1.51 271,183
05/02/2014 1.51 1.59 1.51 1.53 559,534
05/01/2014 1.47 1.52 1.44 1.5 572,828
04/30/2014 1.52 1.54 1.47 1.48 397,322
04/29/2014 1.48 1.55 1.48 1.52 276,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?