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 (%)
Nov 30, 2015 11.00 11.07 10.75 10.86 98,697 -0.13(-1.18%)
Nov 27, 2015 11.00 11.18 10.92 10.99 32,568 -0.01(-0.09%)
Nov 25, 2015 10.78 11.00 11.00 11.00 27,800 +0.25(+2.33%)
Nov 24, 2015 10.25 10.76 10.25 10.75 65,240 +0.45(+4.37%)
Nov 23, 2015 10.31 10.43 10.26 10.30 27,561 -0.03(-0.29%)
Nov 20, 2015 10.44 10.58 10.27 10.33 89,688 -0.05(-0.48%)
Nov 19, 2015 10.37 10.49 10.26 10.38 37,280 -0.03(-0.29%)
Nov 18, 2015 10.41 10.52 10.30 10.41 62,217 +0.00(+0.00%)
Nov 17, 2015 10.36 10.53 10.36 10.41 34,888 -0.02(-0.19%)
Nov 16, 2015 10.42 10.50 10.31 10.43 39,701 -0.02(-0.19%)
Nov 13, 2015 10.43 10.61 10.43 10.45 37,284 -0.08(-0.76%)
Nov 12, 2015 10.68 10.81 10.52 10.53 26,242 -0.19(-1.77%)
Nov 11, 2015 10.80 10.88 10.66 10.72 27,530 -0.09(-0.83%)
Nov 10, 2015 10.78 10.85 10.62 10.81 39,703 +0.02(+0.19%)
Nov 09, 2015 10.98 10.98 10.70 10.79 27,684 -0.20(-1.82%)
Nov 06, 2015 10.73 10.99 10.66 10.99 52,048 +0.23(+2.14%)
Nov 05, 2015 10.60 10.76 10.57 10.76 38,120 +0.15(+1.41%)
Nov 04, 2015 10.61 10.75 10.58 10.61 34,662 +0.02(+0.19%)
Nov 03, 2015 10.68 10.75 10.56 10.59 64,734 -0.14(-1.30%)
Nov 02, 2015 10.54 10.74 10.54 10.73 35,390 +0.19(+1.80%)
Oct 30, 2015 10.62 10.69 10.49 10.54 40,623 -0.09(-0.85%)
Oct 29, 2015 10.75 10.80 10.59 10.63 53,096 -0.12(-1.12%)
Oct 28, 2015 10.53 10.75 10.44 10.75 111,042 +0.29(+2.77%)
Oct 27, 2015 10.18 10.75 9.640 10.46 184,071 +0.78(+8.06%)
Oct 26, 2015 9.790 9.790 9.590 9.680 73,887 -0.19(-1.93%)
Oct 23, 2015 9.950 10.05 9.725 9.870 59,856 -0.03(-0.30%)
Oct 22, 2015 10.03 10.08 9.800 9.900 38,563 -0.11(-1.10%)
Oct 21, 2015 10.37 10.44 9.950 10.01 38,351 -0.31(-3.00%)
Oct 20, 2015 10.22 10.39 10.19 10.32 32,930 -0.01(-0.10%)
Oct 19, 2015 10.34 10.48 10.27 10.33 38,988 -0.05(-0.48%)
Oct 16, 2015 10.45 10.45 10.28 10.38 29,362 -0.03(-0.29%)
Oct 15, 2015 10.16 10.41 10.09 10.41 32,142 +0.26(+2.56%)
Oct 14, 2015 10.06 10.25 10.01 10.15 68,128 +0.06(+0.59%)
Oct 13, 2015 10.37 10.46 10.06 10.09 46,818 -0.31(-2.98%)
Oct 12, 2015 10.21 10.42 10.12 10.40 55,979 +0.17(+1.66%)
Oct 09, 2015 10.39 10.42 10.22 10.23 25,312 -0.12(-1.16%)
Oct 08, 2015 10.13 10.37 10.05 10.35 59,653 +0.13(+1.27%)
Oct 07, 2015 10.18 10.34 10.08 10.22 346,475 +0.12(+1.19%)
Oct 06, 2015 10.21 10.34 10.05 10.10 57,844 -0.17(-1.66%)
Oct 05, 2015 10.11 10.40 10.11 10.27 50,072 +0.23(+2.29%)
Oct 02, 2015 9.790 10.05 9.790 10.04 66,094 +0.15(+1.52%)
Oct 01, 2015 9.730 9.920 9.690 9.890 110,551 +0.16(+1.64%)
Sep 30, 2015 9.970 9.970 9.700 9.730 108,529 -0.10(-1.02%)
Sep 29, 2015 9.650 9.970 9.650 9.830 63,382 +0.18(+1.87%)
Sep 28, 2015 9.800 9.800 9.600 9.650 111,150 -0.20(-2.03%)
Sep 25, 2015 9.830 10.50 9.745 9.850 128,662 +0.07(+0.72%)
Sep 24, 2015 9.500 9.840 9.500 9.780 105,050 +0.28(+2.95%)
Sep 23, 2015 9.570 9.590 9.500 9.500 52,619 -0.04(-0.42%)
Sep 22, 2015 9.550 9.660 9.500 9.540 35,440 -0.10(-1.04%)
Sep 21, 2015 9.580 9.740 9.540 9.640 57,450 +0.13(+1.37%)
Sep 18, 2015 9.500 9.730 9.500 9.510 118,228 -0.13(-1.35%)
Sep 17, 2015 9.590 9.750 9.590 9.640 56,736 +0.06(+0.63%)
Sep 16, 2015 9.680 9.700 9.523 9.580 58,123 -0.13(-1.34%)
Sep 15, 2015 9.540 9.770 9.480 9.710 102,159 +0.21(+2.21%)
Sep 14, 2015 9.640 9.720 9.500 9.500 30,848 -0.14(-1.45%)
Sep 11, 2015 9.600 9.690 9.580 9.640 26,093 +0.00(+0.00%)
Sep 10, 2015 9.620 9.890 9.600 9.640 39,296 -0.02(-0.21%)
Sep 09, 2015 9.890 9.980 9.620 9.660 44,550 -0.19(-1.93%)
Sep 08, 2015 9.950 9.950 9.705 9.850 47,624 +0.08(+0.82%)
Sep 04, 2015 9.630 9.770 9.770 9.770 37,400 -0.03(-0.31%)
Sep 03, 2015 9.880 9.980 9.760 9.800 34,226 -0.06(-0.61%)
Sep 02, 2015 9.640 9.880 9.640 9.860 50,889 +0.32(+3.35%)
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.