Breaking News Bar

Business News and Information

Cryolife (NY: CRY )

29.61 USD +0.56 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 28.83 29.15 28.65 29.05 108,278 +0.06(+0.21%)
May 14, 2021 28.98 29.29 28.73 28.99 161,805 +0.17(+0.59%)
May 13, 2021 28.63 29.39 28.63 28.82 155,221 +0.37(+1.30%)
May 12, 2021 29.12 29.55 28.27 28.45 489,143 -0.97(-3.30%)
May 11, 2021 29.25 29.99 28.69 29.42 111,996 -0.08(-0.27%)
May 10, 2021 30.72 30.88 29.46 29.50 275,480 -1.16(-3.78%)
May 07, 2021 31.72 32.34 30.48 30.66 470,259 -1.41(-4.40%)
May 06, 2021 29.99 32.17 29.17 32.07 691,048 +2.27(+7.62%)
May 05, 2021 28.64 30.05 28.54 29.80 460,043 +1.20(+4.20%)
May 04, 2021 28.30 28.71 27.80 28.60 257,706 +0.28(+0.99%)
May 03, 2021 28.94 29.09 27.85 28.32 709,308 -0.86(-2.95%)
Apr 30, 2021 24.61 30.00 24.58 29.18 1,894,200 +5.69(+24.22%)
Apr 29, 2021 23.91 24.22 23.07 23.49 198,197 -0.13(-0.55%)
Apr 28, 2021 23.38 24.02 23.36 23.62 190,692 +0.30(+1.29%)
Apr 27, 2021 23.84 24.07 23.23 23.32 168,574 -0.33(-1.40%)
Apr 26, 2021 22.96 23.81 22.96 23.65 132,350 +0.72(+3.14%)
Apr 23, 2021 22.77 23.24 22.71 22.93 137,100 +0.24(+1.06%)
Apr 22, 2021 22.95 23.04 22.55 22.69 113,844 -0.21(-0.92%)
Apr 21, 2021 22.69 23.20 22.64 22.90 97,810 +0.36(+1.60%)
Apr 20, 2021 22.43 22.84 22.27 22.54 88,135 -0.04(-0.18%)
Apr 19, 2021 22.76 22.76 22.07 22.58 120,028 -0.21(-0.92%)
Apr 16, 2021 22.91 22.92 22.38 22.79 81,200 +0.14(+0.62%)
Apr 15, 2021 22.70 22.81 22.46 22.65 71,322 +0.11(+0.49%)
Apr 14, 2021 22.54 23.13 22.46 22.54 90,537 -0.24(-1.05%)
Apr 13, 2021 22.41 22.82 22.20 22.78 101,045 +0.30(+1.33%)
Apr 12, 2021 22.51 22.65 22.02 22.48 61,542 -0.13(-0.57%)
Apr 09, 2021 22.68 23.01 22.43 22.61 64,800 +0.02(+0.09%)
Apr 08, 2021 22.55 22.65 21.86 22.59 65,192 +0.27(+1.21%)
Apr 07, 2021 22.73 22.76 22.27 22.32 92,286 -0.31(-1.37%)
Apr 06, 2021 22.35 22.74 22.21 22.63 97,273 +0.21(+0.94%)
Apr 05, 2021 23.00 23.00 22.14 22.42 127,864 -0.34(-1.49%)
Apr 01, 2021 22.71 23.06 22.53 22.76 383,600 +0.18(+0.80%)
Mar 31, 2021 22.19 22.76 22.14 22.58 349,086 +0.36(+1.62%)
Mar 30, 2021 21.95 22.27 21.73 22.22 90,662 +0.09(+0.41%)
Mar 29, 2021 22.43 22.97 21.90 22.13 144,184 -0.51(-2.25%)
Mar 26, 2021 22.62 23.00 22.17 22.64 109,000 +0.12(+0.53%)
Mar 25, 2021 21.97 22.59 21.65 22.52 137,382 +0.45(+2.04%)
Mar 24, 2021 22.79 23.16 22.03 22.07 132,814 -0.40(-1.78%)
Mar 23, 2021 22.90 23.23 22.47 22.47 123,156 -0.54(-2.35%)
Mar 22, 2021 23.26 23.26 22.76 23.01 80,446 -0.24(-1.03%)
Mar 19, 2021 23.35 23.47 22.80 23.25 382,500 +0.00(+0.00%)
Mar 18, 2021 23.21 23.59 22.74 23.25 98,325 -0.09(-0.39%)
Mar 17, 2021 23.35 23.53 23.08 23.34 164,575 -0.16(-0.68%)
Mar 16, 2021 24.22 24.22 23.18 23.50 166,499 -0.94(-3.85%)
Mar 15, 2021 24.80 25.17 24.21 24.44 137,425 -0.61(-2.44%)
Mar 12, 2021 24.86 25.08 24.52 25.05 116,400 +0.02(+0.08%)
Mar 11, 2021 25.08 25.08 24.52 25.03 113,559 +0.29(+1.17%)
Mar 10, 2021 24.32 25.41 24.32 24.74 152,451 -0.02(-0.08%)
Mar 09, 2021 24.63 25.09 24.26 24.76 221,178 +0.46(+1.89%)
Mar 08, 2021 24.52 25.12 24.02 24.30 169,150 -0.14(-0.57%)
Mar 05, 2021 24.76 24.83 23.74 24.44 216,200 -0.11(-0.45%)
Mar 04, 2021 25.42 25.57 24.37 24.55 192,344 -0.87(-3.42%)
Mar 03, 2021 25.66 25.90 25.13 25.42 191,792 -0.27(-1.05%)
Mar 02, 2021 25.74 26.43 25.42 25.69 121,396 -0.22(-0.85%)
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.
 
bottom clear