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 (%)
Dec 31, 2009 6.410 6.420 6.420 6.420 186,900 +0.02(+0.31%)
Dec 30, 2009 6.380 6.500 6.320 6.400 135,365 -0.04(-0.62%)
Dec 29, 2009 6.520 6.550 6.420 6.440 88,049 -0.04(-0.62%)
Dec 28, 2009 6.610 6.679 6.390 6.480 103,297 -0.17(-2.56%)
Dec 24, 2009 6.660 6.740 6.630 6.650 35,993 +0.01(+0.15%)
Dec 23, 2009 6.540 6.750 6.530 6.640 121,374 +0.15(+2.31%)
Dec 22, 2009 6.450 6.600 6.450 6.490 93,116 +0.03(+0.46%)
Dec 21, 2009 6.510 6.690 6.350 6.460 173,032 +0.01(+0.16%)
Dec 18, 2009 6.430 6.470 6.250 6.450 342,115 +0.09(+1.42%)
Dec 17, 2009 6.580 6.650 6.313 6.360 99,466 -0.28(-4.22%)
Dec 16, 2009 6.640 6.690 6.470 6.640 155,126 +0.01(+0.15%)
Dec 15, 2009 6.550 6.880 6.540 6.630 225,095 +0.03(+0.45%)
Dec 14, 2009 6.462 6.600 6.460 6.600 79,958 +0.19(+2.96%)
Dec 11, 2009 6.290 6.460 6.260 6.410 122,471 +0.17(+2.72%)
Dec 10, 2009 6.470 6.490 6.230 6.240 118,474 -0.23(-3.55%)
Dec 09, 2009 6.270 6.570 6.270 6.470 204,439 +0.21(+3.35%)
Dec 08, 2009 6.330 6.460 6.230 6.260 232,690 -0.20(-3.10%)
Dec 07, 2009 6.600 6.730 6.430 6.460 221,351 -0.10(-1.52%)
Dec 04, 2009 6.560 6.750 6.430 6.560 177,324 +0.08(+1.23%)
Dec 03, 2009 6.650 6.670 6.450 6.480 213,234 -0.11(-1.67%)
Dec 02, 2009 6.060 6.600 6.020 6.590 323,252 +0.56(+9.29%)
Dec 01, 2009 5.890 6.070 5.750 6.030 222,800 +0.31(+5.42%)
Nov 30, 2009 5.920 5.920 5.680 5.720 237,666 -0.20(-3.38%)
Nov 27, 2009 6.020 6.040 5.870 5.920 105,872 -0.23(-3.74%)
Nov 25, 2009 6.260 6.320 6.080 6.150 118,867 -0.07(-1.13%)
Nov 24, 2009 6.380 6.410 6.030 6.220 198,771 -0.19(-2.96%)
Nov 23, 2009 6.130 6.440 6.130 6.410 221,169 +0.30(+4.91%)
Nov 20, 2009 5.950 6.150 5.890 6.110 153,403 +0.12(+2.00%)
Nov 19, 2009 6.100 6.210 5.970 5.990 246,900 -0.16(-2.60%)
Nov 18, 2009 5.970 6.150 5.930 6.150 264,341 +0.22(+3.71%)
Nov 17, 2009 5.640 5.940 5.590 5.930 189,841 +0.29(+5.14%)
Nov 16, 2009 5.600 5.690 5.600 5.640 270,430 +0.06(+1.08%)
Nov 13, 2009 5.600 5.600 5.540 5.580 127,251 +0.01(+0.18%)
Nov 12, 2009 5.590 5.636 5.530 5.570 662,385 -0.03(-0.54%)
Nov 11, 2009 5.580 5.600 5.550 5.600 200,658 +0.05(+0.90%)
Nov 10, 2009 5.800 5.810 5.520 5.550 347,845 -0.31(-5.29%)
Nov 09, 2009 6.110 6.110 5.800 5.860 251,771 -0.18(-2.98%)
Nov 06, 2009 5.800 6.150 5.800 6.040 197,672 +0.18(+3.07%)
Nov 05, 2009 5.700 5.900 5.670 5.860 349,822 +0.19(+3.35%)
Nov 04, 2009 5.900 6.170 5.650 5.670 315,001 -0.22(-3.74%)
Nov 03, 2009 5.970 6.030 5.820 5.890 170,703 -0.12(-2.00%)
Nov 02, 2009 6.110 6.220 5.730 6.010 349,347 +0.01(+0.17%)
Oct 30, 2009 6.100 6.160 5.940 6.000 367,567 -0.07(-1.15%)
Oct 29, 2009 7.030 7.030 5.932 6.070 574,411 -0.82(-11.90%)
Oct 28, 2009 7.130 7.220 6.820 6.890 188,578 -0.24(-3.37%)
Oct 27, 2009 7.140 7.260 6.960 7.130 235,170 +0.20(+2.89%)
Oct 26, 2009 7.210 7.230 6.710 6.930 400,033 -0.29(-4.02%)
Oct 23, 2009 7.450 7.480 7.180 7.220 196,312 -0.28(-3.73%)
Oct 22, 2009 7.250 7.540 7.250 7.500 156,249 +0.25(+3.45%)
Oct 21, 2009 7.650 7.710 7.210 7.250 420,872 -0.43(-5.60%)
Oct 20, 2009 7.800 7.810 7.650 7.680 178,742 -0.36(-4.48%)
Oct 19, 2009 7.910 8.040 7.855 8.040 129,709 +0.14(+1.77%)
Oct 16, 2009 7.870 7.997 7.840 7.900 136,540 -0.07(-0.88%)
Oct 15, 2009 7.870 8.000 7.700 7.970 159,042 +0.01(+0.13%)
Oct 14, 2009 7.980 8.100 7.880 7.960 143,099 +0.06(+0.76%)
Oct 13, 2009 8.010 8.010 7.810 7.900 130,755 -0.15(-1.86%)
Oct 12, 2009 8.140 8.200 8.010 8.050 144,636 -0.15(-1.83%)
Oct 09, 2009 8.030 8.200 8.010 8.200 104,566 +0.20(+2.50%)
Oct 08, 2009 8.120 8.245 8.000 8.000 164,708 -0.03(-0.37%)
Oct 07, 2009 8.020 8.167 8.000 8.030 131,463 -0.01(-0.12%)
Oct 06, 2009 7.840 8.250 7.750 8.040 344,090 +0.23(+2.94%)
Oct 05, 2009 7.410 8.000 7.340 7.810 341,479 +0.40(+5.40%)
Oct 02, 2009 7.510 7.590 7.210 7.410 316,023 -0.19(-2.50%)
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.