Cal Dive International, Inc. Historical Stock Prices

DVR 
$1.23
*  
0.02
1.6%
Get DVR Alerts
*Delayed - data as of Jul. 10, 2014 10:29 ET  -  Find a broker to begin trading DVR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DVR Real Time
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
10:29  1.23  1.25  1.22  1.23 85,434
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
04/28/2014 1.55 1.57 1.47 1.5 1,099,516
04/25/2014 1.54 1.56 1.54 1.55 315,715
04/24/2014 1.54 1.5501 1.53 1.54 288,897
04/23/2014 1.56 1.59 1.54 1.54 624,857
04/22/2014 1.54 1.56 1.51 1.56 1,101,078
04/21/2014 1.56 1.58 1.52 1.53 1,254,995
04/17/2014 1.6 1.6 1.57 1.57 1,160,647
04/16/2014 1.62 1.62 1.57 1.6 447,434
04/15/2014 1.68 1.68 1.6 1.6 581,441
04/14/2014 1.64 1.68 1.61 1.66 453,150
04/11/2014 1.62 1.66 1.61 1.64 323,465
04/10/2014 1.7 1.7 1.63 1.65 455,396
04/09/2014 1.71 1.71 1.65 1.7 248,983
04/08/2014 1.7 1.74 1.7 1.71 234,408
04/07/2014 1.69 1.73 1.65 1.72 353,505
04/04/2014 1.72 1.74 1.69 1.7 324,762
04/03/2014 1.66 1.72 1.66 1.7 325,909
04/02/2014 1.71 1.73 1.65 1.66 596,745
04/01/2014 1.7 1.73 1.7 1.71 307,072
03/31/2014 1.71 1.73 1.695 1.7 295,891
03/28/2014 1.7 1.73 1.69 1.7 289,485
03/27/2014 1.71 1.73 1.7 1.7 311,640
03/26/2014 1.73 1.79 1.69 1.7 741,224
03/25/2014 1.72 1.77 1.695 1.71 242,940
03/24/2014 1.74 1.78 1.68 1.71 526,507
03/21/2014 1.72 1.8 1.68 1.73 1,150,046
03/20/2014 1.69 1.72 1.69 1.71 190,191
03/19/2014 1.7 1.72 1.7 1.7 196,331
03/18/2014 1.71 1.75 1.7 1.71 250,453
03/17/2014 1.7 1.72 1.69 1.7 305,750
03/14/2014 1.72 1.73 1.7 1.7 300,118
03/13/2014 1.77 1.78 1.72 1.73 478,983
03/12/2014 1.8 1.81 1.75 1.77 308,794
03/11/2014 1.78 1.86 1.76 1.8 392,545
03/10/2014 1.78 1.82 1.75 1.79 344,192
03/07/2014 1.84 1.88 1.8 1.8 272,616
03/06/2014 1.84 1.93 1.81 1.82 546,347
03/05/2014 1.88 1.93 1.75 1.84 822,868
03/04/2014 1.8 1.97 1.75 1.87 1,243,477
03/03/2014 1.76 1.8 1.75 1.75 210,770
02/28/2014 1.77 1.84 1.76 1.77 332,717
02/27/2014 1.77 1.84 1.75 1.75 368,779
02/26/2014 1.79 1.84 1.75 1.79 830,010
02/25/2014 1.72 1.82 1.69 1.78 309,148
02/24/2014 1.72 1.732 1.67 1.73 662,707
02/21/2014 1.73 1.76 1.71 1.73 390,712
02/20/2014 1.75 1.75 1.571 1.72 780,661
02/19/2014 1.77 1.8 1.75 1.76 285,223
02/18/2014 1.79 1.82 1.75 1.79 168,848
02/14/2014 1.75 1.8 1.73 1.79 289,619
02/13/2014 1.7 1.75 1.65 1.75 304,959
02/12/2014 1.72 1.79 1.7 1.73 296,772
02/11/2014 1.71 1.76 1.69 1.74 183,974
02/10/2014 1.71 1.73 1.69 1.72 226,435
02/07/2014 1.65 1.72 1.63 1.72 480,223
02/06/2014 1.61 1.65 1.58 1.64 956,498
02/05/2014 1.63 1.67 1.57 1.59 1,049,951
02/04/2014 1.61 1.66 1.6 1.63 316,154
02/03/2014 1.64 1.71 1.6 1.61 440,708
01/31/2014 1.65 1.71 1.63 1.64 1,101,011
01/30/2014 1.68 1.7 1.63 1.66 483,594
01/29/2014 1.7 1.73 1.63 1.66 499,158
01/28/2014 1.72 1.74 1.69 1.73 326,229
01/27/2014 1.77 1.77 1.72 1.72 285,451
01/24/2014 1.82 1.85 1.75 1.77 331,325
01/23/2014 1.84 1.87 1.82 1.84 261,445
01/22/2014 1.85 1.88 1.82 1.88 265,549
01/21/2014 1.88 1.88 1.81 1.86 357,082
01/17/2014 1.85 1.91 1.83 1.88 293,637
01/16/2014 1.8 1.88 1.8 1.87 665,885
01/15/2014 1.82 1.84 1.79 1.83 398,010
01/14/2014 1.83 1.86 1.79 1.83 335,519
01/13/2014 1.91 1.91 1.75 1.82 930,417
01/10/2014 1.94 1.95 1.9 1.91 405,136
01/09/2014 1.97 1.97 1.93 1.95 269,445
01/08/2014 1.93 1.96 1.93 1.95 413,699
01/07/2014 1.97 1.99 1.93 1.95 200,102
01/06/2014 1.97 2 1.92 1.97 357,673
01/03/2014 1.95 2 1.95 1.98 603,962
01/02/2014 1.98 2 1.95 1.98 2,803,066
12/31/2013 2 2.02 1.98 2.01 429,170
12/30/2013 1.98 2.03 1.98 2.02 326,529
12/27/2013 2.04 2.04 1.95 1.99 263,668
12/26/2013 2.03 2.05 1.99 2.02 387,565
12/24/2013 2.04 2.04 2.01 2.03 185,872
12/23/2013 1.99 2.04 1.97 2.02 850,254
12/20/2013 1.86 2.0101 1.85 1.98 1,536,862
12/19/2013 1.75 1.86 1.73 1.85 1,024,077
12/18/2013 1.69 1.76 1.63 1.76 1,668,403
12/17/2013 1.72 1.75 1.67 1.7 3,402,978
12/16/2013 1.67 1.72 1.67 1.72 213,561
12/13/2013 1.7 1.71 1.64 1.67 1,134,786
12/12/2013 1.66 1.715 1.65 1.69 484,671
12/11/2013 1.74 1.75 1.64 1.67 824,638
12/10/2013 1.74 1.75 1.68 1.75 669,580
12/09/2013 1.8 1.8 1.74 1.75 308,934
12/06/2013 1.75 1.79 1.71 1.79 696,207
12/05/2013 1.75 1.75 1.69 1.72 277,385
12/04/2013 1.8 1.82 1.72 1.74 751,980
12/03/2013 1.81 1.83 1.78 1.8 266,225
12/02/2013 1.85 1.85 1.78 1.83 398,286
11/29/2013 1.87 1.89 1.84 1.85 94,931
11/27/2013 1.84 1.88 1.82 1.84 359,291
11/26/2013 1.84 1.88 1.81 1.85 597,846
11/25/2013 1.89 1.89 1.8 1.85 242,978
11/22/2013 1.87 1.91 1.81 1.9 456,870
11/21/2013 1.83 1.86 1.8 1.85 537,002
11/20/2013 1.81 1.88 1.77 1.81 724,085
11/19/2013 1.81 1.85 1.79 1.81 440,314
11/18/2013 1.86 1.89 1.81 1.83 380,470
11/15/2013 1.92 1.95 1.86 1.88 661,866
11/14/2013 1.98 1.99 1.92 1.94 395,492
11/13/2013 1.93 1.9804 1.91 1.97 1,220,366
11/12/2013 1.96 2 1.9 1.92 402,838
11/11/2013 2.02 2.04 1.96 1.98 509,801
11/08/2013 1.97 2.03 1.97 2.02 570,710
11/07/2013 2.02 2.03 1.93 1.99 603,523
11/06/2013 1.96 1.99 1.9 1.97 559,323
11/05/2013 1.95 1.99 1.91 1.95 193,376
11/04/2013 1.9 1.96 1.9 1.95 300,216
11/01/2013 1.96 2 1.86 1.91 551,292
10/31/2013 2.01 2.03 1.97 1.97 735,186
10/30/2013 2.05 2.05 2.01 2.01 442,620
10/29/2013 2.05 2.05 2.0298 2.04 295,219
10/28/2013 2.03 2.05 1.99 2.04 496,778
10/25/2013 2.02 2.04 1.98 2.02 300,332
10/24/2013 2.02 2.03 1.9997 2.03 438,260
10/23/2013 2.03 2.05 2 2.04 323,575
10/22/2013 2.07 2.07 2.01 2.05 419,539
10/21/2013 2.07 2.1 2.03 2.07 479,283
10/18/2013 2.09 2.09 2.04 2.07 577,492
10/17/2013 2.06 2.1 2 2.04 476,976
10/16/2013 2.03 2.08 2.03 2.06 349,994
10/15/2013 2.07 2.1 2.01 2.02 498,554
10/14/2013 2 2.06 2 2.05 730,276
10/11/2013 1.98 2 1.96 1.97 703,984
10/10/2013 1.95 1.98 1.9 1.95 736,626
10/09/2013 1.91 1.95 1.87 1.9 677,650
10/08/2013 1.97 1.971 1.84 1.88 1,035,745
10/07/2013 1.98 2.0225 1.97 1.98 591,988
10/04/2013 2.04 2.06 2 2.03 393,678
10/03/2013 2.1 2.1 2.02 2.04 613,135
10/02/2013 2.04 2.1 2.04 2.1 1,481,019
10/01/2013 2.06 2.08 2.031 2.07 465,295
09/30/2013 2 2.05 1.9899 2.05 1,156,177
09/27/2013 2 2.07 2 2.04 409,841
09/26/2013 2.03 2.03 2 2.02 433,768
09/25/2013 2.03 2.09 2.03 2.03 347,757
09/24/2013 2.05 2.06 2 2.02 2,720,929
09/23/2013 2.04 2.05 2.02 2.04 428,930
09/20/2013 2.05 2.07 2 2.06 587,990
09/19/2013 2.06 2.07 2 2.01 373,969
09/18/2013 2 2.07 1.985 2.06 578,386
09/17/2013 2.05 2.07 2 2.02 661,505
09/16/2013 2.09 2.09 2.04 2.07 251,636
09/13/2013 2.09 2.1025 2.02 2.05 308,161
09/12/2013 2.17 2.17 2.05 2.07 321,393
09/11/2013 2.1 2.15 2.08 2.14 294,166
09/10/2013 2.1 2.11 2.08 2.11 338,603
09/09/2013 2.08 2.09 2.02 2.09 316,073
09/06/2013 2.1 2.1 2.03 2.08 258,196
09/05/2013 2.03 2.09 2.02 2.09 689,425
09/04/2013 2.05 2.08 2.01 2.04 413,749
09/03/2013 2.04 2.06 2.01 2.05 400,507
08/30/2013 2.04 2.06 2.01 2.02 500,004
08/29/2013 2.03 2.06 2 2.06 551,616
08/28/2013 2 2.05 2 2.03 755,251
08/27/2013 2.01 2.04 2 2.01 470,970
08/26/2013 2.07 2.09 2.02 2.03 549,212
08/23/2013 2.01 2.09 2.01 2.08 269,811
08/22/2013 2 2.05 2 2.05 459,236
08/21/2013 2 2.02 1.98 1.99 354,789
08/20/2013 2 2.06 1.98 2.01 731,087
08/19/2013 2.02 2.08 1.98 2.01 512,958
08/16/2013 2 2.1 1.98 2.05 572,763
08/15/2013 2.12 2.134 2 2.03 967,697
08/14/2013 2.17 2.22 2.14 2.15 596,483
08/13/2013 2.2 2.21 2.155 2.2 538,068
08/12/2013 2.3 2.3001 2.15 2.21 1,044,835
08/09/2013 2.22 2.36 2.18 2.28 908,520
08/08/2013 2.1 2.38 2.1 2.27 3,185,403
08/07/2013 2.08 2.15 2.03 2.12 644,677
08/06/2013 2.1 2.14 2.03 2.06 654,189
08/05/2013 2.04 2.135 2.02 2.12 375,847
08/02/2013 2.09 2.1 2.01 2.08 361,705
08/01/2013 2 2.08 1.97 2.07 409,857
07/31/2013 2.03 2.03 1.95 1.96 903,659
07/30/2013 2.01 2.04 1.97 2.01 583,295
07/29/2013 2.02 2.06 1.95 1.98 622,084
07/26/2013 2.06 2.07 1.95 2 1,149,719
07/25/2013 2.02 2.09 2 2.09 578,720
07/24/2013 2.1 2.13 1.98 2.04 791,994
07/23/2013 2.11 2.125 2.08 2.11 1,184,727
07/22/2013 2.11 2.13 2.08 2.11 509,457
07/19/2013 2.12 2.18 2.09 2.11 638,052
07/18/2013 2.12 2.2 2.1 2.12 787,235
07/17/2013 2.19 2.19 2.04 2.11 683,624
07/16/2013 2.2 2.22 2.15 2.16 497,068
07/15/2013 2.15 2.22 2.12 2.17 587,040
07/12/2013 2.19 2.2 2.1 2.16 620,305
07/11/2013 2.13 2.19 2.08 2.19 907,101
07/10/2013 2.02 2.12 2 2.09 562,058
07/09/2013 2.04 2.05 1.97 2.01 791,049
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?