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 (%)
Jun 30, 2009 5.540 5.630 5.520 5.540 163,307 +0.01(+0.18%)
Jun 29, 2009 5.650 5.750 5.460 5.530 177,290 -0.14(-2.47%)
Jun 26, 2009 5.470 5.690 5.410 5.670 395,237 +0.13(+2.35%)
Jun 25, 2009 5.270 5.540 5.250 5.540 202,937 +0.16(+2.97%)
Jun 24, 2009 5.480 5.570 5.340 5.380 118,971 -0.06(-1.10%)
Jun 23, 2009 5.820 5.820 5.400 5.440 235,560 -0.36(-6.21%)
Jun 22, 2009 5.710 5.820 5.650 5.800 183,821 +0.03(+0.52%)
Jun 19, 2009 5.940 6.100 5.760 5.770 182,355 -0.11(-1.87%)
Jun 18, 2009 5.750 5.880 5.630 5.880 111,849 +0.09(+1.55%)
Jun 17, 2009 5.810 5.930 5.700 5.790 105,508 -0.01(-0.17%)
Jun 16, 2009 5.660 5.880 5.620 5.800 145,083 +0.12(+2.11%)
Jun 15, 2009 5.980 6.170 5.650 5.680 201,166 -0.50(-8.09%)
Jun 12, 2009 5.980 6.180 5.880 6.180 189,575 +0.17(+2.83%)
Jun 11, 2009 5.850 6.150 5.850 6.010 245,363 +0.19(+3.26%)
Jun 10, 2009 5.850 5.880 5.730 5.820 369,522 +0.00(+0.00%)
Jun 09, 2009 5.700 5.900 5.600 5.820 229,121 +0.14(+2.46%)
Jun 08, 2009 5.560 5.880 5.550 5.680 286,937 +0.07(+1.25%)
Jun 05, 2009 5.730 5.800 5.600 5.610 252,404 -0.08(-1.41%)
Jun 04, 2009 5.450 5.830 5.400 5.690 394,870 +0.32(+5.96%)
Jun 03, 2009 4.890 5.420 4.880 5.370 445,276 +0.35(+6.97%)
Jun 02, 2009 4.880 5.110 4.880 5.020 335,721 +0.04(+0.80%)
Jun 01, 2009 4.800 5.000 4.750 4.980 371,860 +0.29(+6.18%)
May 29, 2009 4.650 4.810 4.600 4.690 217,411 +0.07(+1.52%)
May 28, 2009 4.870 4.910 4.550 4.620 249,975 -0.19(-3.95%)
May 27, 2009 4.900 5.010 4.810 4.810 70,093 -0.11(-2.24%)
May 26, 2009 4.720 5.000 4.710 4.920 134,918 +0.17(+3.58%)
May 22, 2009 4.810 5.010 4.720 4.750 93,504 -0.02(-0.42%)
May 21, 2009 4.830 4.850 4.630 4.770 132,009 -0.15(-3.05%)
May 20, 2009 5.040 5.040 4.870 4.920 127,661 -0.06(-1.20%)
May 19, 2009 5.010 5.050 4.950 4.980 99,036 -0.02(-0.40%)
May 18, 2009 5.060 5.080 4.920 5.000 122,916 +0.00(+0.00%)
May 15, 2009 5.070 5.070 4.910 5.000 115,541 -0.07(-1.38%)
May 14, 2009 4.810 5.270 4.770 5.070 171,542 +0.23(+4.75%)
May 13, 2009 5.340 5.340 4.810 4.840 329,427 -0.50(-9.36%)
May 12, 2009 5.780 5.880 5.300 5.340 244,819 -0.41(-7.13%)
May 11, 2009 6.010 6.010 5.660 5.750 172,750 -0.39(-6.35%)
May 08, 2009 5.910 6.210 5.800 6.140 269,358 +0.31(+5.32%)
May 07, 2009 5.720 5.950 5.600 5.830 368,296 +0.13(+2.28%)
May 06, 2009 5.770 5.770 5.430 5.700 247,091 -0.01(-0.18%)
May 05, 2009 5.530 5.800 5.370 5.710 287,633 +0.16(+2.88%)
May 04, 2009 5.470 5.560 5.450 5.550 351,049 +0.06(+1.09%)
May 01, 2009 5.520 5.640 5.310 5.490 284,058 +0.06(+1.10%)
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%)
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.