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 30, 2003 8.900 9.190 8.900 9.060 142,400 +0.10(+1.12%)
May 29, 2003 9.050 9.200 8.940 8.960 192,900 -0.07(-0.78%)
May 28, 2003 8.780 9.300 8.760 9.030 309,400 +0.27(+3.08%)
May 27, 2003 8.400 8.820 8.260 8.760 192,200 +0.28(+3.30%)
May 23, 2003 8.480 8.500 8.380 8.480 66,200 -0.02(-0.24%)
May 22, 2003 8.250 8.850 8.250 8.500 208,800 +0.22(+2.66%)
May 21, 2003 8.260 8.280 7.750 8.280 278,300 +0.07(+0.85%)
May 20, 2003 8.180 8.530 8.050 8.210 273,900 -0.22(-2.61%)
May 19, 2003 9.030 9.040 8.330 8.430 353,100 -0.67(-7.36%)
May 16, 2003 9.200 9.260 9.100 9.100 285,400 -0.15(-1.62%)
May 15, 2003 8.800 9.300 8.800 9.250 281,800 +0.35(+3.93%)
May 14, 2003 9.430 9.750 8.560 8.900 641,500 -0.41(-4.40%)
May 13, 2003 9.000 9.370 9.000 9.310 289,300 +0.25(+2.76%)
May 12, 2003 8.570 9.150 8.500 9.060 445,700 +0.34(+3.90%)
May 09, 2003 8.250 8.740 8.250 8.720 310,900 +0.47(+5.70%)
May 08, 2003 8.250 8.320 8.210 8.250 97,000 -0.01(-0.12%)
May 07, 2003 8.200 8.330 8.200 8.260 201,200 -0.06(-0.72%)
May 06, 2003 8.360 8.490 8.250 8.320 166,800 -0.04(-0.48%)
May 05, 2003 8.200 8.450 8.200 8.360 253,100 +0.15(+1.83%)
May 02, 2003 8.020 8.270 7.850 8.210 347,500 +0.19(+2.37%)
May 01, 2003 7.700 8.500 7.700 8.020 936,800 +0.42(+5.53%)
Apr 30, 2003 7.670 8.030 7.450 7.600 451,500 -0.11(-1.43%)
Apr 29, 2003 7.520 7.850 7.300 7.710 459,100 +0.33(+4.47%)
Apr 28, 2003 6.850 7.390 6.780 7.380 291,800 +0.52(+7.58%)
Apr 25, 2003 6.910 6.950 6.750 6.860 85,600 +0.00(+0.00%)
Apr 24, 2003 6.660 6.910 6.650 6.860 100,500 +0.05(+0.73%)
Apr 23, 2003 6.660 7.030 6.650 6.810 130,100 +0.11(+1.64%)
Apr 22, 2003 6.670 6.840 6.570 6.700 116,600 +0.03(+0.45%)
Apr 21, 2003 6.900 6.980 6.650 6.670 190,000 -0.18(-2.63%)
Apr 17, 2003 6.450 7.050 6.430 6.850 179,000 +0.45(+7.03%)
Apr 16, 2003 6.350 6.420 6.250 6.400 138,300 +0.05(+0.79%)
Apr 15, 2003 6.480 6.490 6.340 6.350 76,200 -0.10(-1.55%)
Apr 14, 2003 6.480 6.500 6.370 6.450 61,400 -0.03(-0.46%)
Apr 11, 2003 6.650 6.660 6.450 6.480 128,400 -0.15(-2.26%)
Apr 10, 2003 6.780 6.780 6.600 6.630 79,600 -0.09(-1.34%)
Apr 09, 2003 6.800 6.840 6.700 6.720 47,900 -0.03(-0.44%)
Apr 08, 2003 6.800 6.850 6.700 6.750 116,300 -0.08(-1.17%)
Apr 07, 2003 6.980 7.100 6.820 6.830 126,000 -0.05(-0.73%)
Apr 04, 2003 6.950 7.000 6.800 6.880 63,500 +0.03(+0.44%)
Apr 03, 2003 7.120 7.160 6.800 6.850 147,300 -0.17(-2.42%)
Apr 02, 2003 6.850 7.070 6.850 7.020 287,600 +0.26(+3.85%)
Apr 01, 2003 6.750 6.950 6.600 6.760 316,700 -0.09(-1.31%)
Mar 31, 2003 7.110 7.230 6.750 6.850 309,600 -0.30(-4.20%)
Mar 28, 2003 7.000 7.350 6.980 7.150 7,440,000 +0.10(+1.42%)
Mar 27, 2003 6.750 7.330 6.550 7.050 306,900 +0.27(+3.98%)
Mar 26, 2003 6.450 6.840 6.410 6.780 279,500 +0.28(+4.31%)
Mar 25, 2003 6.250 6.570 6.250 6.500 285,000 +0.29(+4.67%)
Mar 24, 2003 6.120 6.420 6.000 6.210 276,600 -0.01(-0.16%)
Mar 21, 2003 5.850 6.230 5.760 6.220 426,400 +0.42(+7.24%)
Mar 20, 2003 5.890 5.940 5.750 5.800 143,800 -0.09(-1.53%)
Mar 19, 2003 6.100 6.200 5.860 5.890 333,000 -0.05(-0.84%)
Mar 18, 2003 6.090 6.100 5.840 5.940 152,400 -0.05(-0.83%)
Mar 17, 2003 5.770 6.150 5.770 5.990 250,300 +0.24(+4.17%)
Mar 14, 2003 5.950 5.950 5.670 5.750 243,900 +0.23(+4.17%)
Mar 13, 2003 5.300 5.580 5.260 5.520 250,100 +0.29(+5.54%)
Mar 12, 2003 5.500 5.500 5.150 5.230 311,600 -0.28(-5.08%)
Mar 11, 2003 5.750 5.830 5.500 5.510 208,300 -0.19(-3.33%)
Mar 10, 2003 6.050 6.080 5.680 5.700 304,700 -0.41(-6.71%)
Mar 07, 2003 6.020 6.320 6.000 6.110 206,600 -0.14(-2.24%)
Mar 06, 2003 5.860 6.250 5.800 6.250 276,200 +0.44(+7.57%)
Mar 05, 2003 6.010 6.090 5.800 5.810 345,700 -0.24(-3.97%)
Mar 04, 2003 6.220 6.230 6.020 6.050 198,200 -0.23(-3.66%)
Mar 03, 2003 6.280 6.400 6.150 6.280 232,900 +0.03(+0.48%)
Feb 28, 2003 6.500 6.570 6.000 6.250 710,000 -0.49(-7.27%)
Feb 27, 2003 7.550 7.550 6.530 6.740 726,000 -0.56(-7.67%)
Feb 26, 2003 7.800 7.970 7.250 7.300 1,017,000 +0.04(+0.55%)
Feb 25, 2003 8.540 8.550 7.000 7.260 1,666,300 -1.28(-14.99%)
Feb 24, 2003 8.000 8.760 8.000 8.540 625,700 +0.29(+3.52%)
Feb 21, 2003 8.650 8.670 8.000 8.250 832,000 -0.14(-1.67%)
Feb 20, 2003 8.600 9.350 8.370 8.390 1,256,200 -0.16(-1.87%)
Feb 19, 2003 7.750 9.790 7.750 8.550 3,338,300 +0.95(+12.50%)
Feb 18, 2003 7.200 7.680 6.650 7.600 1,578,300 +2.26(+42.32%)
Feb 14, 2003 5.480 5.570 5.050 5.340 211,000 -0.09(-1.66%)
Feb 13, 2003 5.400 5.600 5.200 5.430 242,800 +0.21(+4.02%)
Feb 12, 2003 5.310 5.420 4.970 5.220 186,900 +0.01(+0.19%)
Feb 11, 2003 5.550 5.580 5.100 5.210 180,500 -0.29(-5.27%)
Feb 10, 2003 5.500 5.710 5.320 5.500 132,400 +0.03(+0.55%)
Feb 07, 2003 5.720 6.040 5.400 5.470 492,600 -0.18(-3.19%)
Feb 06, 2003 5.290 5.760 5.260 5.650 344,100 +0.46(+8.86%)
Feb 05, 2003 5.000 5.400 5.000 5.190 428,200 +0.22(+4.43%)
Feb 04, 2003 5.050 5.100 4.890 4.970 265,500 -0.07(-1.39%)
Feb 03, 2003 4.890 5.300 4.880 5.040 323,800 +0.19(+3.92%)
Jan 31, 2003 4.700 4.930 4.680 4.850 319,500 +0.14(+2.97%)
Jan 30, 2003 4.930 5.150 4.680 4.710 434,600 -0.14(-2.89%)
Jan 29, 2003 4.860 4.950 4.800 4.850 400,600 -0.01(-0.21%)
Jan 28, 2003 4.690 5.050 4.660 4.860 142,300 +0.26(+5.65%)
Jan 27, 2003 4.800 5.230 4.570 4.600 220,000 -0.28(-5.74%)
Jan 24, 2003 4.660 4.950 4.600 4.880 268,600 +0.23(+4.95%)
Jan 23, 2003 5.020 5.150 4.450 4.650 471,000 -0.41(-8.10%)
Jan 22, 2003 5.500 5.520 5.050 5.060 233,700 -0.35(-6.47%)
Jan 21, 2003 5.790 5.740 5.250 5.410 235,500 -0.26(-4.59%)
Jan 17, 2003 5.790 5.810 5.620 5.670 203,800 -0.15(-2.58%)
Jan 16, 2003 5.650 5.950 5.650 5.820 264,400 +0.17(+3.01%)
Jan 15, 2003 5.960 5.960 5.550 5.650 457,600 -0.32(-5.36%)
Jan 14, 2003 6.320 6.320 5.800 5.970 365,300 -0.36(-5.69%)
Jan 13, 2003 6.760 6.780 5.750 6.330 747,400 -0.42(-6.22%)
Jan 10, 2003 6.700 6.800 6.610 6.750 259,300 +0.05(+0.75%)
Jan 09, 2003 6.770 6.900 6.400 6.700 397,600 -0.06(-0.89%)
Jan 08, 2003 6.970 7.050 6.760 6.760 307,600 -0.23(-3.29%)
Jan 07, 2003 7.100 7.400 6.900 6.990 298,000 -0.10(-1.41%)
Jan 06, 2003 7.220 7.950 7.050 7.090 831,000 +0.24(+3.50%)
Jan 03, 2003 7.100 7.140 6.720 6.850 328,000 -0.31(-4.33%)
Jan 02, 2003 6.930 7.430 6.790 7.160 402,600 +0.33(+4.83%)
Dec 31, 2002 6.300 6.900 6.240 6.830 321,700 +0.43(+6.72%)
Dec 30, 2002 6.550 6.720 6.280 6.400 228,400 -0.15(-2.29%)
Dec 27, 2002 6.620 6.860 6.310 6.550 254,000 -0.09(-1.36%)
Dec 26, 2002 5.950 6.890 5.950 6.640 304,600 +0.70(+11.78%)
Dec 24, 2002 5.760 6.050 5.650 5.940 91,000 -0.06(-1.00%)
Dec 23, 2002 5.900 6.250 5.010 6.000 1,120,700 -0.33(-5.21%)
Dec 20, 2002 7.400 7.600 5.490 6.330 1,268,100 -1.00(-13.64%)
Dec 19, 2002 7.010 7.920 7.000 7.330 516,800 +0.31(+4.42%)
Dec 18, 2002 7.050 7.080 6.890 7.020 126,700 -0.04(-0.57%)
Dec 17, 2002 6.930 7.100 6.890 7.060 130,900 +0.13(+1.88%)
Dec 16, 2002 7.010 7.090 6.850 6.930 146,100 +0.02(+0.29%)
Dec 13, 2002 7.060 7.060 6.910 6.910 110,900 -0.15(-2.12%)
Dec 12, 2002 7.020 7.200 6.900 7.060 132,800 +0.12(+1.73%)
Dec 11, 2002 6.680 6.940 6.570 6.940 186,600 +0.26(+3.89%)
Dec 10, 2002 6.570 6.780 6.570 6.680 135,300 +0.13(+1.98%)
Dec 09, 2002 6.700 6.980 6.450 6.550 260,500 -0.16(-2.38%)
Dec 06, 2002 6.670 7.240 6.550 6.710 386,500 +0.01(+0.15%)
Dec 05, 2002 6.650 7.030 6.150 6.700 349,500 +0.13(+1.98%)
Dec 04, 2002 7.410 7.410 6.300 6.570 977,200 -0.84(-11.34%)
Dec 03, 2002 6.280 7.490 6.220 7.410 768,200 +1.03(+16.14%)
Dec 02, 2002 5.570 6.400 5.570 6.380 669,400 +0.91(+16.64%)
Nov 29, 2002 5.550 5.740 5.250 5.470 191,000 -0.02(-0.36%)
Nov 27, 2002 5.500 5.950 5.100 5.490 749,300 +0.15(+2.81%)
Nov 26, 2002 4.750 5.450 4.640 5.340 1,113,700 +0.66(+14.10%)
Nov 25, 2002 4.000 4.680 4.000 4.680 415,500 +0.73(+18.48%)
Nov 22, 2002 3.850 4.000 3.810 3.950 184,100 +0.05(+1.28%)
Nov 21, 2002 3.930 3.950 3.820 3.900 129,400 +0.00(+0.00%)
Nov 20, 2002 3.840 3.980 3.810 3.900 183,600 +0.06(+1.56%)
Nov 19, 2002 3.950 3.990 3.810 3.840 207,100 -0.11(-2.78%)
Nov 18, 2002 3.960 4.030 3.950 3.950 93,600 +0.00(+0.00%)
Nov 15, 2002 4.000 4.040 3.850 3.950 102,500 -0.12(-2.95%)
Nov 14, 2002 4.000 4.120 3.920 4.070 166,800 +0.08(+2.01%)
Nov 13, 2002 3.990 4.000 3.890 3.990 138,500 -0.01(-0.25%)
Nov 12, 2002 3.980 4.070 3.910 4.000 188,600 +0.10(+2.56%)
Nov 11, 2002 4.250 4.260 3.900 3.900 273,500 -0.35(-8.24%)
Nov 08, 2002 4.260 5.000 3.800 4.250 1,092,200 -0.01(-0.23%)
Nov 07, 2002 4.140 4.360 4.030 4.260 257,900 +0.10(+2.40%)
Nov 06, 2002 4.090 4.240 4.000 4.160 232,900 +0.11(+2.72%)
Nov 05, 2002 4.000 4.060 3.960 4.050 132,800 +0.00(+0.00%)
Nov 04, 2002 4.070 4.190 3.950 4.050 277,800 +0.01(+0.25%)
Nov 01, 2002 3.800 4.040 3.750 4.040 222,900 +0.17(+4.39%)
Oct 31, 2002 4.290 4.310 3.610 3.870 434,700 -0.18(-4.44%)
Oct 30, 2002 3.800 4.240 3.620 4.050 860,700 -0.10(-2.41%)
Oct 29, 2002 4.500 4.500 3.790 4.150 785,700 -0.18(-4.16%)
Oct 28, 2002 4.300 4.650 4.180 4.330 480,000 +0.07(+1.64%)
Oct 25, 2002 4.400 4.550 3.550 4.260 681,300 +0.24(+5.97%)
Oct 24, 2002 4.650 4.950 3.990 4.020 880,400 -0.49(-10.86%)
Oct 23, 2002 3.990 4.720 3.910 4.510 680,700 +0.64(+16.54%)
Oct 22, 2002 3.580 3.930 3.550 3.870 301,500 +0.19(+5.16%)
Oct 21, 2002 3.300 4.050 3.300 3.680 629,100 +0.38(+11.52%)
Oct 18, 2002 2.920 3.300 2.880 3.300 389,100 +0.37(+12.63%)
Oct 17, 2002 2.800 2.950 2.760 2.930 174,700 +0.10(+3.53%)
Oct 16, 2002 2.720 2.890 2.600 2.830 192,700 +0.23(+8.85%)
Oct 15, 2002 2.790 2.950 2.550 2.600 252,800 -0.16(-5.80%)
Oct 14, 2002 2.700 2.810 2.670 2.760 117,100 +0.05(+1.85%)
Oct 11, 2002 2.750 2.900 2.670 2.710 268,200 -0.02(-0.73%)
Oct 10, 2002 2.510 2.990 2.490 2.730 369,700 +0.32(+13.28%)
Oct 09, 2002 2.400 2.650 2.360 2.410 518,300 -0.28(-10.41%)
Oct 08, 2002 2.150 3.310 2.120 2.690 885,300 +0.54(+25.12%)
Oct 07, 2002 2.410 2.410 2.120 2.150 201,800 -0.28(-11.52%)
Oct 04, 2002 2.600 2.600 2.420 2.430 108,000 -0.17(-6.54%)
Oct 03, 2002 2.600 2.600 2.410 2.600 249,000 +0.04(+1.56%)
Oct 02, 2002 2.550 2.690 2.510 2.560 292,900 -0.04(-1.54%)
Oct 01, 2002 2.680 2.690 2.520 2.600 3,070,000 -0.01(-0.38%)
Sep 30, 2002 2.740 2.740 2.550 2.610 200,700 -0.13(-4.74%)
Sep 27, 2002 2.700 2.860 2.620 2.740 242,700 +0.04(+1.48%)
Sep 26, 2002 2.940 2.990 2.470 2.700 296,400 -0.14(-4.93%)
Sep 25, 2002 2.840 2.980 2.700 2.840 254,300 +0.08(+2.90%)
Sep 24, 2002 2.810 2.810 2.600 2.760 176,200 -0.04(-1.43%)
Sep 23, 2002 2.910 2.980 2.560 2.800 298,300 -0.14(-4.76%)
Sep 20, 2002 3.000 3.000 2.800 2.940 14,040,000 -0.10(-3.29%)
Sep 19, 2002 3.120 3.120 3.010 3.040 296,300 -0.08(-2.56%)
Sep 18, 2002 3.050 3.150 3.000 3.120 421,700 +0.04(+1.30%)
Sep 17, 2002 3.210 3.290 3.010 3.080 333,000 -0.08(-2.53%)
Sep 16, 2002 3.210 3.210 3.050 3.160 427,900 -0.05(-1.56%)
Sep 13, 2002 2.920 3.400 2.850 3.210 1,118,000 +0.19(+6.29%)
Sep 12, 2002 3.230 3.230 2.810 3.020 933,400 -0.23(-7.08%)
Sep 11, 2002 3.400 3.480 3.130 3.250 697,800 -0.05(-1.52%)
Sep 10, 2002 4.020 4.020 3.200 3.300 2,016,000 -0.72(-17.91%)
Sep 09, 2002 4.600 4.690 3.800 4.020 3,915,000 -0.08(-1.95%)
Sep 06, 2002 3.990 5.200 3.200 4.100 8,452,400 +2.10(+105.00%)
Sep 04, 2002 2.360 2.400 1.960 2.000 720,600 -0.35(-14.89%)
Sep 03, 2002 2.200 2.450 2.190 2.350 600,300 +0.15(+6.82%)
Aug 30, 2002 2.200 2.250 2.150 2.200 254,200 -0.03(-1.35%)
Aug 29, 2002 2.180 2.450 2.060 2.230 410,600 +0.03(+1.36%)
Aug 28, 2002 2.500 2.600 2.050 2.200 800,600 -0.60(-21.43%)
Aug 27, 2002 3.050 3.140 2.770 2.800 448,700 -0.24(-7.89%)
Aug 26, 2002 3.100 3.170 2.900 3.040 26,110,000 -0.18(-5.59%)
Aug 23, 2002 3.100 3.590 2.990 3.220 649,500 -0.46(-12.50%)
Aug 22, 2002 3.970 4.060 3.550 3.680 1,770,600 -0.29(-7.30%)
Aug 21, 2002 3.200 3.970 3.020 3.970 1,210,000 +0.97(+32.33%)
Aug 20, 2002 3.030 3.280 2.650 3.000 1,150,500 +0.01(+0.33%)
Aug 16, 2002 2.050 3.070 2.000 2.990 5,164,300 -6.52(-68.56%)
Aug 12, 2002 9.500 9.590 9.460 9.510 147,000 +0.08(+0.85%)
Aug 07, 2002 9.480 9.750 8.950 9.430 213,800 -0.05(-0.53%)
Aug 06, 2002 10.25 10.28 9.210 9.480 271,200 -0.98(-9.37%)
Aug 05, 2002 10.20 10.65 10.13 10.46 235,000 +0.26(+2.55%)
Aug 02, 2002 11.00 11.00 9.850 10.20 281,400 -0.80(-7.27%)
Aug 01, 2002 12.00 12.00 10.62 11.00 572,100 +1.12(+11.34%)
Jul 31, 2002 10.17 10.55 9.880 9.880 170,300 -0.32(-3.14%)
Jul 30, 2002 9.850 10.75 9.550 10.20 296,500 +0.35(+3.55%)
Jul 29, 2002 9.100 9.920 9.050 9.850 305,400 +0.85(+9.44%)
Jul 26, 2002 9.090 9.090 8.920 9.000 215,800 +0.01(+0.11%)
Jul 25, 2002 8.900 9.750 8.770 8.990 592,700 +0.08(+0.90%)
Jul 24, 2002 8.400 9.750 8.250 8.910 702,100 +0.52(+6.20%)
Jul 23, 2002 11.00 11.01 7.580 8.390 2,185,600 -3.21(-27.67%)
Jul 19, 2002 11.43 11.80 11.12 11.60 291,100 -0.34(-2.85%)
Jul 17, 2002 11.22 12.00 11.22 11.94 218,800 +0.51(+4.46%)
Jul 12, 2002 12.00 12.00 10.90 11.43 198,400 -0.37(-3.14%)
Jul 11, 2002 10.00 11.90 10.00 11.80 502,900 +1.30(+12.38%)
Jul 10, 2002 12.70 12.71 9.900 10.50 834,600 -2.35(-18.29%)
Jul 09, 2002 14.00 14.00 12.85 12.85 477,700 -1.40(-9.82%)
Jul 08, 2002 15.40 15.40 14.25 14.25 196,100 -1.40(-8.95%)
Jul 05, 2002 14.75 15.74 14.75 15.65 83,400 +0.80(+5.39%)
Jul 04, 2002 15.70 15.70 14.15 14.85 266,700 +0.00(+0.00%)
Jul 03, 2002 15.70 15.70 14.15 14.85 266,700 -0.96(-6.07%)
Jul 02, 2002 15.50 16.05 15.40 15.81 468,200 +0.40(+2.60%)
Jul 01, 2002 16.06 16.06 14.30 15.41 226,500 -0.65(-4.05%)
Jun 28, 2002 16.09 16.09 15.10 16.06 343,700 -0.04(-0.25%)
Jun 27, 2002 15.75 16.80 14.90 16.10 402,700 -0.21(-1.29%)
Jun 26, 2002 19.00 19.00 15.30 16.31 1,482,000 -3.19(-16.36%)
Jun 25, 2002 19.90 22.11 19.50 19.50 1,247,700 -3.50(-15.22%)
Jun 21, 2002 23.50 23.66 22.91 23.00 226,000 -0.50(-2.13%)
Jun 20, 2002 23.50 24.75 23.11 23.50 424,800 -1.25(-5.05%)
Jun 19, 2002 26.66 26.80 24.75 24.75 204,500 -2.02(-7.55%)
Jun 18, 2002 26.60 27.09 26.60 26.77 35,600 +0.06(+0.22%)
Jun 17, 2002 25.35 26.77 25.35 26.71 46,100 +1.36(+5.36%)
Jun 14, 2002 25.65 25.65 24.25 25.35 137,800 -0.90(-3.43%)
Jun 12, 2002 26.80 26.80 25.17 26.25 135,700 -0.60(-2.23%)
Jun 11, 2002 27.25 27.37 26.55 26.85 480,000 -0.45(-1.65%)
Jun 10, 2002 27.70 27.70 27.26 27.30 44,700 -0.25(-0.91%)
Jun 07, 2002 27.15 27.55 26.70 27.55 51,400 +0.29(+1.06%)
Jun 06, 2002 28.35 28.35 26.64 27.26 122,100 -0.94(-3.33%)
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.