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 (%)
Jan 30, 2009 8.090 8.450 7.930 8.240 0 +0.18(+2.23%)
Jan 29, 2009 8.180 8.390 8.010 8.060 130,470 -0.21(-2.54%)
Jan 28, 2009 8.300 8.795 8.210 8.270 348,768 +0.10(+1.22%)
Jan 27, 2009 7.910 8.230 7.810 8.170 270,041 +0.32(+4.08%)
Jan 26, 2009 7.670 8.090 7.660 7.850 155,499 +0.22(+2.88%)
Jan 23, 2009 7.340 7.810 7.340 7.630 0 +0.11(+1.46%)
Jan 22, 2009 7.510 7.750 7.450 7.520 188,390 -0.22(-2.84%)
Jan 21, 2009 7.500 7.770 7.410 7.740 323,945 +0.34(+4.59%)
Jan 20, 2009 7.720 7.930 7.340 7.400 452,070 -1.10(-12.94%)
Jan 16, 2009 8.300 8.580 8.090 8.500 0 +0.27(+3.28%)
Jan 15, 2009 8.050 8.250 7.810 8.230 193,868 +0.17(+2.11%)
Jan 14, 2009 8.340 8.340 7.760 8.060 241,811 -0.29(-3.47%)
Jan 13, 2009 8.550 8.740 8.230 8.350 206,966 -0.42(-4.79%)
Jan 12, 2009 8.890 9.050 8.700 8.770 279,525 -0.16(-1.79%)
Jan 09, 2009 9.240 9.250 8.630 8.930 444,026 -0.28(-3.04%)
Jan 08, 2009 9.320 9.410 9.110 9.210 295,939 -0.08(-0.86%)
Jan 07, 2009 8.930 9.440 8.900 9.290 239,650 +0.21(+2.31%)
Jan 06, 2009 9.180 9.550 9.000 9.080 313,462 -0.03(-0.33%)
Jan 05, 2009 9.440 9.510 8.870 9.110 278,636 -0.24(-2.57%)
Jan 02, 2009 9.740 9.790 9.140 9.350 0 -0.36(-3.71%)
Jan 01, 2009 9.080 9.840 9.000 9.710 0 +0.00(+0.00%)
Dec 31, 2008 9.080 9.840 9.000 9.710 278,707 +0.55(+6.00%)
Dec 30, 2008 9.140 9.250 8.920 9.160 299,443 +0.11(+1.22%)
Dec 29, 2008 9.220 9.220 8.910 9.050 233,241 -0.13(-1.42%)
Dec 26, 2008 8.550 9.330 8.550 9.180 0 +0.70(+8.25%)
Dec 24, 2008 8.670 8.750 8.410 8.480 168,954 -0.22(-2.53%)
Dec 23, 2008 8.590 8.970 8.330 8.700 368,163 +0.15(+1.75%)
Dec 22, 2008 8.900 9.090 8.110 8.550 279,368 -0.28(-3.17%)
Dec 19, 2008 9.100 9.260 8.620 8.830 364,981 -0.22(-2.43%)
Dec 18, 2008 9.410 9.410 8.950 9.050 329,699 -0.12(-1.31%)
Dec 17, 2008 8.850 9.298 8.520 9.170 332,339 +0.25(+2.80%)
Dec 16, 2008 8.670 8.980 8.360 8.920 303,283 +0.34(+3.96%)
Dec 15, 2008 8.940 8.950 8.500 8.580 176,483 -0.35(-3.92%)
Dec 12, 2008 8.260 8.930 8.260 8.930 0 +0.50(+5.93%)
Dec 11, 2008 8.860 9.120 8.260 8.430 253,368 -0.60(-6.64%)
Dec 10, 2008 9.080 9.150 8.670 9.030 234,975 +0.07(+0.78%)
Dec 09, 2008 9.590 9.700 8.710 8.960 206,795 -0.72(-7.44%)
Dec 08, 2008 9.950 10.00 9.430 9.680 257,979 -0.02(-0.21%)
Dec 05, 2008 9.270 9.790 9.030 9.700 0 +0.46(+4.98%)
Dec 04, 2008 9.290 10.14 9.080 9.240 325,981 -0.21(-2.22%)
Dec 03, 2008 9.140 9.540 8.800 9.450 289,674 +0.26(+2.83%)
Dec 02, 2008 7.970 9.190 7.970 9.190 281,872 +1.40(+17.97%)
Dec 01, 2008 8.880 9.010 7.750 7.790 396,449 -1.31(-14.40%)
Nov 28, 2008 9.430 9.430 8.850 9.100 105,786 -0.28(-2.99%)
Nov 26, 2008 9.800 10.06 9.350 9.380 588,524 -0.51(-5.16%)
Nov 25, 2008 9.480 10.31 9.170 9.890 1,168,852 +0.48(+5.10%)
Nov 24, 2008 8.660 9.790 8.570 9.410 437,937 +0.77(+8.91%)
Nov 21, 2008 7.570 8.740 7.010 8.640 635,286 +1.19(+15.97%)
Nov 20, 2008 8.690 8.850 7.300 7.450 676,837 -1.30(-14.86%)
Nov 19, 2008 9.660 9.660 8.580 8.750 236,033 -0.93(-9.61%)
Nov 18, 2008 10.05 10.05 9.300 9.680 208,998 -0.37(-3.68%)
Nov 17, 2008 10.01 10.46 9.620 10.05 205,455 +0.06(+0.60%)
Nov 14, 2008 11.55 11.55 9.980 9.990 0 -1.78(-15.12%)
Nov 13, 2008 10.39 11.78 9.960 11.77 284,725 +1.46(+14.16%)
Nov 12, 2008 11.17 11.17 10.30 10.31 186,373 -1.00(-8.84%)
Nov 11, 2008 11.58 11.71 11.16 11.31 178,502 -0.34(-2.92%)
Nov 10, 2008 12.03 12.17 11.50 11.65 180,651 -0.13(-1.10%)
Nov 07, 2008 11.70 11.93 11.50 11.78 0 +0.13(+1.12%)
Nov 06, 2008 12.00 12.08 11.58 11.65 257,155 -0.47(-3.88%)
Nov 05, 2008 13.00 13.06 12.06 12.12 207,251 -1.06(-8.04%)
Nov 04, 2008 13.58 13.58 12.75 13.18 252,547 -0.27(-2.01%)
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.