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 30, 2009 5.450 5.650 5.300 5.430 431,567 +0.06(+1.12%)
Apr 29, 2009 5.030 5.500 4.920 5.370 261,496 +0.41(+8.27%)
Apr 28, 2009 4.890 4.990 4.755 4.960 170,470 +0.28(+5.98%)
Apr 27, 2009 4.850 4.970 4.680 4.680 214,327 -0.20(-4.10%)
Apr 24, 2009 4.710 5.070 4.710 4.880 175,544 +0.27(+5.86%)
Apr 23, 2009 4.860 4.990 4.560 4.610 177,597 -0.25(-5.14%)
Apr 22, 2009 4.750 4.990 4.750 4.860 218,944 +0.02(+0.41%)
Apr 21, 2009 4.530 4.910 4.530 4.840 201,835 +0.27(+5.91%)
Apr 20, 2009 4.730 4.820 4.500 4.570 210,791 -0.17(-3.59%)
Apr 17, 2009 4.770 4.880 4.710 4.740 199,317 -0.01(-0.21%)
Apr 16, 2009 4.720 4.880 4.560 4.750 211,839 +0.06(+1.28%)
Apr 15, 2009 4.700 4.880 4.600 4.690 208,525 -0.04(-0.85%)
Apr 14, 2009 4.900 5.000 4.680 4.730 180,800 -0.27(-5.40%)
Apr 13, 2009 5.000 5.130 4.930 5.000 183,955 -0.06(-1.19%)
Apr 09, 2009 5.020 5.100 4.870 5.060 284,157 +0.11(+2.22%)
Apr 08, 2009 4.990 5.070 4.870 4.950 129,330 +0.02(+0.41%)
Apr 07, 2009 5.040 5.140 4.900 4.930 115,566 -0.21(-4.09%)
Apr 06, 2009 5.170 5.190 5.020 5.140 116,192 -0.12(-2.28%)
Apr 03, 2009 5.390 5.390 5.100 5.260 104,423 -0.16(-2.95%)
Apr 02, 2009 5.440 5.610 5.340 5.420 190,944 +0.11(+2.07%)
Apr 01, 2009 5.090 5.320 4.885 5.310 125,833 +0.13(+2.51%)
Mar 31, 2009 5.320 5.480 5.100 5.180 128,878 -0.19(-3.54%)
Mar 30, 2009 5.340 5.390 4.950 5.370 123,801 -0.37(-6.45%)
Mar 26, 2009 5.710 5.850 5.360 5.740 180,202 +0.11(+1.95%)
Mar 25, 2009 5.290 5.700 5.260 5.630 195,706 +0.38(+7.24%)
Mar 24, 2009 5.680 5.680 5.220 5.250 202,339 -0.50(-8.70%)
Mar 23, 2009 5.380 5.750 5.380 5.750 280,044 +0.98(+20.55%)
Mar 20, 2009 5.170 5.390 4.750 4.770 218,435 -0.34(-6.65%)
Mar 19, 2009 5.330 5.330 4.800 5.110 149,595 -0.16(-3.04%)
Mar 18, 2009 5.320 5.460 5.020 5.270 177,781 -0.03(-0.57%)
Mar 17, 2009 4.900 5.300 4.890 5.300 127,780 +0.38(+7.72%)
Mar 16, 2009 4.940 5.320 4.890 4.920 212,147 +0.09(+1.86%)
Mar 13, 2009 4.600 4.930 4.540 4.830 0 +0.28(+6.15%)
Mar 12, 2009 3.960 4.630 3.930 4.550 360,424 +0.55(+13.75%)
Mar 11, 2009 4.040 4.185 4.000 4.000 230,279 -0.07(-1.72%)
Mar 10, 2009 4.080 4.280 4.000 4.070 222,280 +0.05(+1.24%)
Mar 09, 2009 4.100 4.490 4.010 4.020 229,690 -0.08(-1.95%)
Mar 06, 2009 4.010 4.300 4.010 4.100 0 +0.04(+0.99%)
Mar 05, 2009 4.340 4.380 4.020 4.060 173,663 -0.39(-8.76%)
Mar 04, 2009 4.280 4.630 4.240 4.450 292,570 -0.06(-1.33%)
Mar 02, 2009 5.030 5.030 4.500 4.510 258,934 -0.54(-10.69%)
Feb 27, 2009 5.000 5.150 4.900 5.050 0 -0.05(-0.98%)
Feb 26, 2009 5.120 5.180 4.800 5.100 364,481 +0.05(+0.99%)
Feb 25, 2009 5.310 5.390 5.010 5.050 267,423 -0.28(-5.25%)
Feb 24, 2009 5.100 5.360 5.010 5.330 540,563 +0.50(+10.35%)
Feb 23, 2009 5.390 5.450 4.750 4.830 508,583 -0.49(-9.21%)
Feb 20, 2009 5.990 6.000 5.270 5.320 0 -0.70(-11.63%)
Feb 19, 2009 7.710 7.710 5.990 6.020 765,429 -1.81(-23.12%)
Feb 18, 2009 7.880 8.040 7.640 7.830 243,800 +0.07(+0.90%)
Feb 17, 2009 7.800 7.950 7.410 7.760 195,191 -0.50(-6.05%)
Feb 13, 2009 8.460 8.580 8.110 8.260 0 -0.22(-2.59%)
Feb 12, 2009 8.240 8.520 8.190 8.480 134,597 +0.10(+1.19%)
Feb 11, 2009 8.490 8.670 8.260 8.380 199,578 +0.00(+0.00%)
Feb 10, 2009 8.630 8.700 8.310 8.380 239,996 -0.34(-3.90%)
Feb 09, 2009 8.520 8.850 8.450 8.720 124,071 +0.14(+1.63%)
Feb 06, 2009 8.310 8.760 8.310 8.580 0 +0.23(+2.75%)
Feb 05, 2009 8.160 8.530 8.160 8.350 129,136 +0.13(+1.58%)
Feb 04, 2009 8.200 8.450 8.110 8.220 172,650 +0.02(+0.24%)
Feb 03, 2009 8.620 8.710 8.010 8.200 229,945 -0.32(-3.76%)
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.