Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryolife (NY: CRY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.90 22.90 22.45 22.45 125,114 -0.35(-1.54%)
Apr 27, 2018 23.10 23.10 22.65 22.80 80,430 -0.30(-1.30%)
Apr 26, 2018 23.10 23.15 22.90 23.10 63,726 +0.05(+0.22%)
Apr 25, 2018 23.10 23.40 22.90 23.05 109,415 -0.10(-0.43%)
Apr 24, 2018 23.40 23.45 22.75 23.15 86,897 -0.20(-0.86%)
Apr 23, 2018 23.40 23.65 23.20 23.35 61,407 +0.05(+0.21%)
Apr 20, 2018 23.30 23.55 23.20 23.30 63,127 -0.10(-0.43%)
Apr 19, 2018 23.70 23.80 23.32 23.40 82,324 -0.35(-1.47%)
Apr 18, 2018 23.35 24.00 23.15 23.75 131,677 +0.40(+1.71%)
Apr 17, 2018 22.40 23.65 22.15 23.35 191,249 +1.10(+4.94%)
Apr 16, 2018 21.75 22.35 21.70 22.25 110,397 +0.70(+3.25%)
Apr 13, 2018 21.50 21.80 21.39 21.55 82,645 +0.15(+0.70%)
Apr 12, 2018 21.25 21.50 21.20 21.40 53,900 +0.25(+1.18%)
Apr 11, 2018 21.05 21.40 21.05 21.15 61,277 -0.05(-0.24%)
Apr 10, 2018 20.65 21.35 20.45 21.20 138,650 +0.85(+4.18%)
Apr 09, 2018 19.85 20.55 19.65 20.35 169,321 +0.60(+3.04%)
Apr 06, 2018 19.90 20.15 19.55 19.75 81,011 -0.30(-1.50%)
Apr 05, 2018 20.05 20.25 19.95 20.05 64,066 +0.10(+0.50%)
Apr 04, 2018 19.30 20.00 19.25 19.95 72,290 +0.35(+1.79%)
Apr 03, 2018 19.50 19.75 19.45 19.60 103,986 +0.20(+1.03%)
Apr 02, 2018 20.00 20.00 19.05 19.40 166,858 -0.65(-3.24%)
Mar 29, 2018 20.05 20.05 20.05 0 +0.25(+1.26%)
Mar 28, 2018 19.75 19.95 19.55 19.80 102,886 +0.05(+0.25%)
Mar 27, 2018 19.90 19.90 19.65 19.75 108,133 -0.15(-0.75%)
Mar 26, 2018 19.90 20.05 19.45 19.90 81,200 +0.25(+1.27%)
Mar 23, 2018 20.05 20.20 19.60 19.65 145,577 -0.40(-2.00%)
Mar 22, 2018 20.30 20.45 19.90 20.05 107,260 -0.45(-2.20%)
Mar 21, 2018 20.55 20.75 20.45 20.50 72,825 -0.15(-0.73%)
Mar 20, 2018 20.85 20.95 20.55 20.65 100,821 -0.20(-0.96%)
Mar 19, 2018 21.30 21.30 20.45 20.85 125,776 -0.60(-2.80%)
Mar 16, 2018 20.85 21.45 20.80 21.45 365,420 +0.60(+2.88%)
Mar 15, 2018 20.80 20.90 20.65 20.85 87,278 +0.15(+0.72%)
Mar 14, 2018 20.80 21.05 20.60 20.70 126,329 -0.10(-0.48%)
Mar 13, 2018 21.60 21.60 20.70 20.80 101,700 -0.75(-3.48%)
Mar 12, 2018 21.65 22.00 21.45 21.55 163,856 -0.15(-0.69%)
Mar 09, 2018 22.35 22.70 21.55 21.70 265,576 -0.40(-1.81%)
Mar 08, 2018 19.40 22.10 19.40 22.10 391,865 +2.20(+11.06%)
Mar 07, 2018 20.05 19.45 19.90 184,330 +0.30(+1.53%)
Mar 06, 2018 19.15 19.75 19.10 19.60 106,394 +0.45(+2.35%)
Mar 05, 2018 18.65 19.30 18.65 19.15 49,662 +0.40(+2.13%)
Mar 02, 2018 18.60 18.90 18.60 18.75 73,427 -0.05(-0.27%)
Mar 01, 2018 18.90 19.20 18.65 18.80 225,731 -0.15(-0.79%)
Feb 28, 2018 19.05 19.20 18.95 18.95 121,948 -0.05(-0.26%)
Feb 27, 2018 19.00 19.15 18.90 19.00 153,286 -0.05(-0.26%)
Feb 26, 2018 18.80 19.15 18.70 19.05 47,934 +0.25(+1.33%)
Feb 23, 2018 18.75 18.80 18.50 18.80 56,926 +0.15(+0.80%)
Feb 22, 2018 18.65 57,663 +0.20(+1.08%)
Feb 21, 2018 18.00 18.75 18.00 18.45 96,157 +0.55(+3.07%)
Feb 20, 2018 18.20 18.20 17.70 17.90 64,866 -0.35(-1.92%)
Feb 16, 2018 18.25 18.25 18.25 0 +0.35(+1.96%)
Feb 15, 2018 17.45 17.95 17.45 17.90 45,625 +0.45(+2.58%)
Feb 14, 2018 16.85 17.50 16.85 17.45 77,025 +0.35(+2.05%)
Feb 13, 2018 17.20 17.30 16.90 17.10 56,617 -0.20(-1.16%)
Feb 12, 2018 17.45 17.67 16.95 17.30 69,705 -0.20(-1.14%)
Feb 09, 2018 17.00 17.55 17.00 17.50 97,655 +0.65(+3.86%)
Feb 08, 2018 17.75 17.75 16.80 16.85 74,149 -0.90(-5.07%)
Feb 07, 2018 17.55 17.95 17.30 17.75 81,427 +0.15(+0.85%)
Feb 06, 2018 17.25 18.05 17.10 17.60 126,515 -0.35(-1.95%)
Feb 05, 2018 18.05 18.50 17.75 17.95 58,802 -0.30(-1.64%)
Feb 02, 2018 18.45 18.60 18.20 18.25 71,574 -0.40(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.