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 28, 2017 18.40 18.55 18.00 18.15 195,380 -0.25(-1.36%)
Apr 27, 2017 17.15 19.35 17.10 18.40 552,187 +1.65(+9.85%)
Apr 26, 2017 16.35 16.85 16.25 16.75 225,539 +0.50(+3.08%)
Apr 25, 2017 16.20 16.65 16.05 16.25 276,481 +0.20(+1.25%)
Apr 24, 2017 15.90 16.10 15.72 16.05 153,232 +0.40(+2.56%)
Apr 21, 2017 15.45 15.71 15.35 15.65 205,061 +0.20(+1.29%)
Apr 20, 2017 14.55 15.80 14.50 15.45 332,141 +0.85(+5.82%)
Apr 19, 2017 14.75 15.15 14.03 14.60 780,604 -0.10(-0.68%)
Apr 18, 2017 14.70 14.70 14.30 14.70 349,990 -0.05(-0.34%)
Apr 17, 2017 14.75 15.00 14.50 14.75 257,920 -0.05(-0.34%)
Apr 13, 2017 14.75 15.15 14.45 14.80 602,776 -0.15(-1.00%)
Apr 12, 2017 15.60 15.60 14.95 14.95 165,763 -0.65(-4.17%)
Apr 11, 2017 15.50 15.70 15.40 15.60 172,367 +0.00(+0.00%)
Apr 10, 2017 15.85 15.90 15.35 15.60 286,997 -0.30(-1.89%)
Apr 07, 2017 16.15 16.20 15.55 15.90 125,055 -0.25(-1.55%)
Apr 06, 2017 15.80 16.25 15.60 16.15 180,284 +0.30(+1.89%)
Apr 05, 2017 16.10 16.15 15.70 15.85 133,160 -0.15(-0.94%)
Apr 04, 2017 16.10 16.30 15.85 16.00 116,121 -0.15(-0.93%)
Apr 03, 2017 16.60 16.70 16.15 16.15 135,416 -0.50(-3.00%)
Mar 31, 2017 16.45 16.85 16.25 16.65 177,644 +0.20(+1.22%)
Mar 30, 2017 16.25 16.57 16.10 16.45 137,767 +0.25(+1.54%)
Mar 29, 2017 16.20 16.50 16.15 16.20 96,463 -0.05(-0.31%)
Mar 28, 2017 16.45 16.54 16.10 16.25 167,247 -0.30(-1.81%)
Mar 27, 2017 16.95 16.95 16.55 16.55 99,078 -0.60(-3.50%)
Mar 24, 2017 16.80 17.15 16.65 17.15 187,756 +0.45(+2.69%)
Mar 23, 2017 16.35 16.80 16.25 16.70 102,617 +0.25(+1.52%)
Mar 22, 2017 16.50 16.65 16.35 16.45 117,840 -0.10(-0.60%)
Mar 21, 2017 17.10 17.10 16.55 16.55 138,497 -0.45(-2.65%)
Mar 20, 2017 16.95 17.05 16.55 17.00 128,795 +0.10(+0.59%)
Mar 17, 2017 16.65 17.00 16.65 16.90 318,018 +0.20(+1.20%)
Mar 16, 2017 16.65 16.85 16.40 16.70 186,473 +0.10(+0.60%)
Mar 15, 2017 16.45 16.75 16.30 16.60 148,560 +0.25(+1.53%)
Mar 14, 2017 16.30 16.50 15.97 16.35 231,063 -0.05(-0.30%)
Mar 13, 2017 16.25 16.49 16.00 16.40 155,607 +0.10(+0.61%)
Mar 10, 2017 16.20 16.45 15.95 16.30 101,686 +0.25(+1.56%)
Mar 09, 2017 15.70 16.30 15.70 16.05 97,216 +0.30(+1.90%)
Mar 08, 2017 16.05 16.05 15.75 15.75 63,553 -0.20(-1.25%)
Mar 07, 2017 15.95 16.10 15.85 15.95 71,841 +0.00(+0.00%)
Mar 06, 2017 16.15 16.15 15.85 15.95 85,735 -0.30(-1.85%)
Mar 03, 2017 16.30 16.47 16.10 16.25 62,254 -0.05(-0.31%)
Mar 02, 2017 16.35 16.60 16.30 16.30 81,626 -0.15(-0.91%)
Mar 01, 2017 16.25 16.60 15.95 16.45 331,208 +0.45(+2.81%)
Feb 28, 2017 16.70 16.75 16.00 16.00 267,347 -0.75(-4.48%)
Feb 27, 2017 17.25 17.45 16.70 16.75 174,231 -0.50(-2.90%)
Feb 24, 2017 16.40 17.35 16.40 17.25 189,753 +0.65(+3.92%)
Feb 23, 2017 16.75 17.00 16.30 16.60 217,004 -0.15(-0.90%)
Feb 22, 2017 16.30 16.90 16.20 16.75 361,210 +0.45(+2.76%)
Feb 21, 2017 17.30 17.30 16.27 16.30 397,922 -0.95(-5.51%)
Feb 17, 2017 17.25 17.25 17.25 0 +1.15(+7.14%)
Feb 16, 2017 19.10 19.10 15.20 16.10 1,322,982 -3.45(-17.65%)
Feb 15, 2017 19.10 19.60 19.04 19.55 105,369 +0.45(+2.36%)
Feb 14, 2017 18.55 19.20 18.55 19.10 91,358 +0.45(+2.41%)
Feb 13, 2017 18.65 18.90 18.50 18.65 66,123 +0.05(+0.27%)
Feb 10, 2017 18.75 18.75 18.45 18.60 61,028 +0.00(+0.00%)
Feb 09, 2017 18.40 18.80 18.40 18.60 49,423 +0.25(+1.36%)
Feb 08, 2017 18.45 18.55 18.25 18.35 67,792 -0.20(-1.08%)
Feb 07, 2017 18.80 18.90 18.45 18.55 85,241 -0.25(-1.33%)
Feb 06, 2017 18.90 18.99 18.50 18.80 58,410 -0.15(-0.79%)
Feb 03, 2017 18.70 19.00 18.40 18.95 72,875 +0.45(+2.43%)
Feb 02, 2017 19.00 19.00 18.40 18.50 92,427 -0.60(-3.14%)
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.