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 (%)
May 29, 2009 4.650 4.810 4.600 4.690 217,411 +0.07(+1.52%)
May 28, 2009 4.870 4.910 4.550 4.620 249,975 -0.19(-3.95%)
May 27, 2009 4.900 5.010 4.810 4.810 70,093 -0.11(-2.24%)
May 26, 2009 4.720 5.000 4.710 4.920 134,918 +0.17(+3.58%)
May 22, 2009 4.810 5.010 4.720 4.750 93,504 -0.02(-0.42%)
May 21, 2009 4.830 4.850 4.630 4.770 132,009 -0.15(-3.05%)
May 20, 2009 5.040 5.040 4.870 4.920 127,661 -0.06(-1.20%)
May 19, 2009 5.010 5.050 4.950 4.980 99,036 -0.02(-0.40%)
May 18, 2009 5.060 5.080 4.920 5.000 122,916 +0.00(+0.00%)
May 15, 2009 5.070 5.070 4.910 5.000 115,541 -0.07(-1.38%)
May 14, 2009 4.810 5.270 4.770 5.070 171,542 +0.23(+4.75%)
May 13, 2009 5.340 5.340 4.810 4.840 329,427 -0.50(-9.36%)
May 12, 2009 5.780 5.880 5.300 5.340 244,819 -0.41(-7.13%)
May 11, 2009 6.010 6.010 5.660 5.750 172,750 -0.39(-6.35%)
May 08, 2009 5.910 6.210 5.800 6.140 269,358 +0.31(+5.32%)
May 07, 2009 5.720 5.950 5.600 5.830 368,296 +0.13(+2.28%)
May 06, 2009 5.770 5.770 5.430 5.700 247,091 -0.01(-0.18%)
May 05, 2009 5.530 5.800 5.370 5.710 287,633 +0.16(+2.88%)
May 04, 2009 5.470 5.560 5.450 5.550 351,049 +0.06(+1.09%)
May 01, 2009 5.520 5.640 5.310 5.490 284,058 +0.06(+1.10%)
Apr 30, 2009 5.450 5.650 5.300 5.430 431,567 +0.06(+1.12%)
Apr 29, 2009 5.030 5.500 4.920 5.370 261,496 +0.41(+8.27%)
Apr 28, 2009 4.890 4.990 4.755 4.960 170,470 +0.28(+5.98%)
Apr 27, 2009 4.850 4.970 4.680 4.680 214,327 -0.20(-4.10%)
Apr 24, 2009 4.710 5.070 4.710 4.880 175,544 +0.27(+5.86%)
Apr 23, 2009 4.860 4.990 4.560 4.610 177,597 -0.25(-5.14%)
Apr 22, 2009 4.750 4.990 4.750 4.860 218,944 +0.02(+0.41%)
Apr 21, 2009 4.530 4.910 4.530 4.840 201,835 +0.27(+5.91%)
Apr 20, 2009 4.730 4.820 4.500 4.570 210,791 -0.17(-3.59%)
Apr 17, 2009 4.770 4.880 4.710 4.740 199,317 -0.01(-0.21%)
Apr 16, 2009 4.720 4.880 4.560 4.750 211,839 +0.06(+1.28%)
Apr 15, 2009 4.700 4.880 4.600 4.690 208,525 -0.04(-0.85%)
Apr 14, 2009 4.900 5.000 4.680 4.730 180,800 -0.27(-5.40%)
Apr 13, 2009 5.000 5.130 4.930 5.000 183,955 -0.06(-1.19%)
Apr 09, 2009 5.020 5.100 4.870 5.060 284,157 +0.11(+2.22%)
Apr 08, 2009 4.990 5.070 4.870 4.950 129,330 +0.02(+0.41%)
Apr 07, 2009 5.040 5.140 4.900 4.930 115,566 -0.21(-4.09%)
Apr 06, 2009 5.170 5.190 5.020 5.140 116,192 -0.12(-2.28%)
Apr 03, 2009 5.390 5.390 5.100 5.260 104,423 -0.16(-2.95%)
Apr 02, 2009 5.440 5.610 5.340 5.420 190,944 +0.11(+2.07%)
Apr 01, 2009 5.090 5.320 4.885 5.310 125,833 +0.13(+2.51%)
Mar 31, 2009 5.320 5.480 5.100 5.180 128,878 -0.19(-3.54%)
Mar 30, 2009 5.340 5.390 4.950 5.370 123,801 -0.37(-6.45%)
Mar 26, 2009 5.710 5.850 5.360 5.740 180,202 +0.11(+1.95%)
Mar 25, 2009 5.290 5.700 5.260 5.630 195,706 +0.38(+7.24%)
Mar 24, 2009 5.680 5.680 5.220 5.250 202,339 -0.50(-8.70%)
Mar 23, 2009 5.380 5.750 5.380 5.750 280,044 +0.98(+20.55%)
Mar 20, 2009 5.170 5.390 4.750 4.770 218,435 -0.34(-6.65%)
Mar 19, 2009 5.330 5.330 4.800 5.110 149,595 -0.16(-3.04%)
Mar 18, 2009 5.320 5.460 5.020 5.270 177,781 -0.03(-0.57%)
Mar 17, 2009 4.900 5.300 4.890 5.300 127,780 +0.38(+7.72%)
Mar 16, 2009 4.940 5.320 4.890 4.920 212,147 +0.09(+1.86%)
Mar 13, 2009 4.600 4.930 4.540 4.830 0 +0.28(+6.15%)
Mar 12, 2009 3.960 4.630 3.930 4.550 360,424 +0.55(+13.75%)
Mar 11, 2009 4.040 4.185 4.000 4.000 230,279 -0.07(-1.72%)
Mar 10, 2009 4.080 4.280 4.000 4.070 222,280 +0.05(+1.24%)
Mar 09, 2009 4.100 4.490 4.010 4.020 229,690 -0.08(-1.95%)
Mar 06, 2009 4.010 4.300 4.010 4.100 0 +0.04(+0.99%)
Mar 05, 2009 4.340 4.380 4.020 4.060 173,663 -0.39(-8.76%)
Mar 04, 2009 4.280 4.630 4.240 4.450 292,570 -0.06(-1.33%)
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.