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 (%)
Aug 31, 2009 7.410 7.560 7.310 7.450 320,968 -0.04(-0.53%)
Aug 28, 2009 7.620 7.760 7.380 7.490 221,008 -0.13(-1.71%)
Aug 27, 2009 7.510 7.890 7.400 7.620 352,784 +0.07(+0.93%)
Aug 26, 2009 7.620 7.720 7.400 7.550 329,805 -0.09(-1.18%)
Aug 25, 2009 7.940 7.980 7.520 7.640 449,226 -0.32(-4.02%)
Aug 24, 2009 8.050 8.100 7.870 7.960 864,289 +0.01(+0.13%)
Aug 21, 2009 7.890 8.200 7.820 7.950 849,400 +0.23(+2.98%)
Aug 20, 2009 7.480 7.900 7.400 7.720 779,033 +0.31(+4.18%)
Aug 19, 2009 7.030 7.470 6.911 7.410 687,113 +0.29(+4.07%)
Aug 18, 2009 7.370 7.370 6.890 7.120 740,086 +1.04(+17.11%)
Aug 17, 2009 6.440 7.750 6.080 6.080 2,425,034 -0.47(-7.18%)
Aug 14, 2009 6.450 6.680 6.200 6.550 681,104 +0.18(+2.83%)
Aug 13, 2009 6.590 6.790 5.930 6.370 1,561,755 -0.37(-5.49%)
Aug 12, 2009 5.610 6.850 5.460 6.740 2,551,663 +1.56(+30.12%)
Aug 11, 2009 5.260 5.350 5.180 5.180 268,972 -0.08(-1.52%)
Aug 10, 2009 5.180 5.340 5.120 5.260 261,329 +0.11(+2.14%)
Aug 07, 2009 5.190 5.220 5.090 5.150 263,116 +0.08(+1.58%)
Aug 06, 2009 5.190 5.280 5.030 5.070 216,839 -0.12(-2.31%)
Aug 05, 2009 5.430 5.430 5.150 5.190 337,772 -0.03(-0.57%)
Aug 04, 2009 5.340 5.390 5.110 5.220 399,623 +0.12(+2.35%)
Aug 03, 2009 5.120 5.210 5.070 5.100 262,238 +0.02(+0.39%)
Jul 31, 2009 5.400 5.515 5.070 5.080 439,689 -0.32(-5.93%)
Jul 30, 2009 5.850 5.900 5.360 5.400 321,127 -0.38(-6.57%)
Jul 29, 2009 5.420 5.800 5.420 5.780 135,054 +0.33(+6.06%)
Jul 28, 2009 5.590 5.790 5.410 5.450 408,922 -0.13(-2.33%)
Jul 27, 2009 5.450 5.650 5.008 5.580 248,757 +0.16(+2.95%)
Jul 24, 2009 5.050 5.500 5.010 5.420 825 +0.43(+8.62%)
Jul 23, 2009 5.110 5.250 4.950 4.990 413,420 -0.10(-1.96%)
Jul 22, 2009 5.240 5.320 5.040 5.090 201,945 -0.17(-3.23%)
Jul 21, 2009 5.370 5.380 5.210 5.260 85,477 -0.07(-1.31%)
Jul 20, 2009 5.410 5.470 5.280 5.330 182,200 +0.01(+0.19%)
Jul 17, 2009 5.550 5.550 5.260 5.320 131,400 -0.23(-4.14%)
Jul 16, 2009 5.560 5.560 5.420 5.550 100,800 -0.02(-0.36%)
Jul 15, 2009 5.280 5.700 5.260 5.570 212,700 +0.34(+6.50%)
Jul 14, 2009 5.140 5.300 5.120 5.230 109,800 +0.09(+1.75%)
Jul 13, 2009 5.160 5.270 4.990 5.140 229,400 -0.01(-0.19%)
Jul 10, 2009 5.010 5.160 4.960 5.150 298,271 +0.09(+1.78%)
Jul 09, 2009 5.080 5.270 4.973 5.060 150,713 -0.01(-0.20%)
Jul 08, 2009 5.120 5.190 4.960 5.070 189,135 -0.01(-0.20%)
Jul 07, 2009 5.480 5.520 5.080 5.080 200,519 -0.39(-7.13%)
Jul 06, 2009 5.490 5.510 5.350 5.470 217,373 +0.00(+0.00%)
Jul 02, 2009 5.700 5.700 5.470 5.470 165,606 -0.33(-5.69%)
Jul 01, 2009 5.600 5.980 5.580 5.800 375,250 +0.26(+4.69%)
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%)
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.