DVR (DVR) has the following price history information. Looking back at DVR historical stock prices for the last five trading days, on October 23, 2014, DVR opened at $0.31, traded as high as $0.32 and as low as $0.29, and closed at $0.30. Trading volume was a total of 1.07M shares. On October 24, 2014, DVR opened at $0.30, traded as high as $0.30 and as low as $0.23, and closed at $0.24. Trading volume was a total of 2.07M shares. On October 27, 2014, DVR opened at $0.25, traded as high as $0.25 and as low as $0.22, and closed at $0.23. Trading volume was a total of 966.30K shares. On October 28, 2014, DVR opened at $0.23, traded as high as $0.25 and as low as $0.21, and closed at $0.22. Trading volume was a total of 929.40K shares. On October 29, 2014, DVR opened at $0.22, traded as high as $0.22 and as low as $0.14, and closed at $0.14. Trading volume was a total of 2.69M shares.

DVR Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DVR shares, starting with a $10,000 purchase of DVR, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/28/2014
End date:	10/29/2014
Start price/share:	$1.50
End price/share:	$0.14
Dividends collected/share:	$0.00
Total return:	-90.67%
Annualized Gain:	-179.86%
Starting investment:	$10,000.00
Ending investment:	$933.00
Years:	0.50

DVR Historical Price Range
Date	Open	High	Low	Close	Volume
10/23/2014	$0.31	$0.32	$0.29	$0.30	1.07M
10/24/2014	$0.30	$0.30	$0.23	$0.24	2.07M
10/27/2014	$0.25	$0.25	$0.22	$0.23	966.30K
10/28/2014	$0.23	$0.25	$0.21	$0.22	929.40K
10/29/2014	$0.22	$0.22	$0.14	$0.14	2.69M

About DVR

Cal Dive International is a marine contractor that provides manned diving, pipelay and pipe burial, platform installation and salvage, and light well intervention services to customers in the offshore oil and natural gas industry. Co. operates in the Gulf of Mexico Outer Continental Shelf, the Northeastern U.S., Latin America, Southeast Asia, China, Australia, West Africa, the Middle East and Europe. Co. owns a fleet of vessels, including surface and saturation dive support vessels, and construction barges. Co.'s customers include oil and natural gas producers, pipeline transmission companies and offshore engineering and construction firms.

DVR Historical Closing Prices
Date	Close
10/23/2014	$0.30
10/24/2014	$0.24
10/27/2014	$0.23
10/28/2014	$0.22
10/29/2014	$0.14

Energy Historical Prices

DVR is categorized under the Energy sector; below are some other companies in the same sector: DWSN Historical Stock Prices E Historical Stock Prices EBY Historical Stock Prices EC Historical Stock Prices ECA Historical Stock Prices ECR Historical Stock Prices EE Historical Stock Prices EEN Historical Stock Prices EEP Historical Stock Prices EEQ Historical Stock Prices Free DVR Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

DVR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.