Cal Dive International Stock Price History | Historical DVR Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	2.010	2.131	1.970	2.100	4,548,808	+0.09(+4.48%)
May 20, 2013	2.150	2.180	2.000	2.010	756,989	-0.09(-4.29%)
May 17, 2013	1.970	2.130	1.950	2.100	1,832,800	+0.13(+6.60%)
May 16, 2013	1.940	2.022	1.890	1.970	1,428,771	+0.00(+0.00%)
May 15, 2013	2.100	2.280	1.940	1.970	12,946,351	+0.29(+17.26%)
May 13, 2013	1.700	1.730	1.650	1.680	736,323	-0.04(-2.33%)
May 10, 2013	1.780	1.810	1.690	1.720	643,267	-0.07(-3.91%)
May 09, 2013	1.800	1.850	1.760	1.790	762,102	+0.01(+0.56%)
May 08, 2013	1.690	1.780	1.670	1.780	706,876	+0.10(+5.95%)
May 07, 2013	1.690	1.710	1.660	1.680	496,907	+0.01(+0.60%)
May 06, 2013	1.660	1.705	1.650	1.670	548,639	+0.00(+0.00%)
May 03, 2013	1.650	1.670	1.580	1.670	919,960	+0.09(+5.70%)
May 02, 2013	1.660	1.660	1.580	1.580	926,359	-0.08(-4.82%)
May 01, 2013	1.700	1.720	1.620	1.660	998,803	-0.01(-0.60%)
Apr 30, 2013	1.690	1.700	1.660	1.670	466,629	+0.00(+0.00%)
Apr 29, 2013	1.680	1.720	1.620	1.670	454,682	-0.02(-1.18%)
Apr 26, 2013	1.720	1.740	1.660	1.690	994,828	-0.05(-2.87%)
Apr 25, 2013	1.700	1.790	1.690	1.740	1,159,820	-0.01(-0.57%)
Apr 24, 2013	1.600	1.750	1.570	1.750	1,090,072	+0.16(+10.06%)
Apr 23, 2013	1.610	1.610	1.510	1.590	1,287,989	+0.03(+1.92%)
Apr 22, 2013	1.610	1.670	1.510	1.560	2,156,823	-0.05(-3.11%)
Apr 19, 2013	1.660	1.690	1.610	1.610	973,190	-0.05(-3.01%)
Apr 18, 2013	1.660	1.705	1.620	1.660	1,546,332	-0.01(-0.60%)
Apr 17, 2013	1.680	1.770	1.650	1.670	1,765,569	-0.03(-1.76%)
Apr 16, 2013	1.700	1.770	1.650	1.700	1,632,637	+0.00(+0.00%)
Apr 15, 2013	1.760	1.780	1.660	1.700	2,418,213	-0.11(-6.08%)
Apr 12, 2013	1.900	1.900	1.730	1.810	1,758,263	-0.09(-4.74%)
Apr 11, 2013	1.890	1.900	1.785	1.900	1,291,868	+0.06(+3.26%)
Apr 10, 2013	1.750	1.870	1.725	1.840	2,433,570	+0.13(+7.60%)
Apr 09, 2013	1.610	1.730	1.580	1.710	5,581,932	+0.08(+4.91%)
Apr 08, 2013	1.670	1.730	1.620	1.630	1,007,561	-0.05(-2.98%)
Apr 05, 2013	1.610	1.690	1.590	1.680	978,256	-0.02(-1.18%)
Apr 04, 2013	1.690	1.710	1.620	1.700	1,058,095	-0.01(-0.58%)
Apr 03, 2013	1.810	1.810	1.660	1.710	1,731,363	-0.09(-5.00%)
Apr 02, 2013	1.760	1.800	1.730	1.800	762,767	+0.01(+0.56%)
Apr 01, 2013	1.790	1.820	1.730	1.790	1,176,213	-0.01(-0.56%)
Mar 28, 2013	1.780	1.840	1.730	1.800	1,655,213	+0.04(+2.27%)
Mar 27, 2013	1.780	1.790	1.700	1.760	1,243,208	+0.00(+0.00%)
Mar 26, 2013	1.780	1.780	1.730	1.760	1,126,964	+0.00(+0.00%)
Mar 25, 2013	1.780	1.820	1.740	1.760	767,987	-0.04(-2.22%)
Mar 22, 2013	1.760	1.800	1.730	1.800	684,597	+0.02(+1.12%)
Mar 21, 2013	1.740	1.800	1.710	1.780	761,532	+0.04(+2.30%)
Mar 20, 2013	1.770	1.780	1.700	1.740	1,265,725	-0.03(-1.69%)
Mar 19, 2013	1.900	1.900	1.750	1.770	811,574	-0.13(-6.84%)
Mar 18, 2013	1.840	1.940	1.820	1.900	1,502,222	+0.04(+2.15%)
Mar 15, 2013	1.700	1.860	1.670	1.860	1,707,518	+0.18(+10.71%)
Mar 14, 2013	1.710	1.720	1.640	1.680	1,495,964	-0.01(-0.59%)
Mar 13, 2013	1.730	1.730	1.675	1.690	627,611	-0.03(-1.74%)
Mar 12, 2013	1.730	1.810	1.700	1.720	1,317,018	-0.02(-1.15%)
Mar 11, 2013	1.720	1.750	1.680	1.740	710,237	+0.03(+1.75%)
Mar 08, 2013	1.730	1.760	1.660	1.710	1,088,710	+0.01(+0.59%)
Mar 07, 2013	1.710	1.720	1.650	1.700	606,888	-0.01(-0.58%)
Mar 06, 2013	1.730	1.740	1.680	1.710	1,155,931	+0.00(+0.00%)
Mar 05, 2013	1.700	1.740	1.640	1.710	3,494,089	+0.02(+1.18%)
Mar 04, 2013	1.780	1.800	1.660	1.690	2,100,129	-0.11(-6.11%)

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 Telekurs USA
Postage Rates