Canada markets open in 3 hours 26 minutes

CryoLife, Inc. (CRY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.48-0.13 (-0.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 202122.5122.6522.0222.4822.4861,500
Apr. 09, 202122.6823.0122.4422.6122.6164,900
Apr. 08, 202122.5522.6521.8622.5922.5965,200
Apr. 07, 202122.7322.7622.2722.3222.3292,300
Apr. 06, 202122.3522.7422.2122.6322.6397,300
Apr. 05, 202123.0023.0022.1422.4222.42127,900
Apr. 01, 202122.7123.0622.5322.7622.76383,700
Mar. 31, 202122.1922.7622.1422.5822.58349,100
Mar. 30, 202121.9522.2821.7322.2222.2290,700
Mar. 29, 202122.4322.9721.9022.1322.13144,200
Mar. 26, 202122.6223.0022.1722.6422.64109,000
Mar. 25, 202121.9722.5921.6522.5222.52137,400
Mar. 24, 202122.7923.1622.0322.0722.07132,800
Mar. 23, 202122.9023.2322.4722.4722.47123,200
Mar. 22, 202123.2623.2622.7623.0123.0180,400
Mar. 19, 202123.3523.4722.8023.2523.25382,600
Mar. 18, 202123.2123.5922.7423.2523.2598,300
Mar. 17, 202123.3523.5323.0823.3423.34164,600
Mar. 16, 202124.2224.2223.1823.5023.50166,500
Mar. 15, 202124.8025.1724.2124.4424.44137,400
Mar. 12, 202124.8625.0824.5225.0525.05116,500
Mar. 11, 202125.0825.0824.5225.0325.03113,600
Mar. 10, 202124.6825.4124.3224.7424.74152,500
Mar. 09, 202124.6325.0924.2624.7624.76221,200
Mar. 08, 202124.5225.1224.0224.3024.30169,200
Mar. 05, 202124.7624.8323.7424.4424.44216,200
Mar. 04, 202125.4225.5724.3724.5524.55192,300
Mar. 03, 202125.6625.9025.1325.4225.42191,800
Mar. 02, 202125.7426.4325.4225.6925.69121,400
Mar. 01, 202125.6726.0425.3025.9125.91114,500
Feb. 26, 202125.5425.9324.8525.2525.25238,800
Feb. 25, 202126.3926.4525.0525.2425.24172,900
Feb. 24, 202125.5026.4625.5026.3126.31168,800
Feb. 23, 202125.7725.9825.3125.4125.41164,900
Feb. 22, 202125.3926.0325.2525.8225.82192,100
Feb. 19, 202125.1525.8025.0225.5425.54135,800
Feb. 18, 202124.7825.1224.5025.0025.00126,400
Feb. 17, 202124.7625.1024.4624.9024.90179,800
Feb. 16, 202125.2125.6024.6424.9924.99160,500
Feb. 12, 202126.6026.6023.8024.9324.93388,400
Feb. 11, 202124.7325.4423.9825.4125.41345,000
Feb. 10, 202125.9526.0124.5324.7224.72304,400
Feb. 09, 202125.9926.5125.6525.8225.82275,000
Feb. 08, 202125.0126.0824.9725.9025.90224,600
Feb. 05, 202124.6725.3924.4924.9024.90192,800
Feb. 04, 202124.2424.9724.0624.4324.43149,700
Feb. 03, 202124.7024.7524.0924.2324.23321,100
Feb. 02, 202125.0825.0824.2924.8324.83150,400
Feb. 01, 202124.4224.7823.8224.6824.68157,700
Jan. 29, 202124.0724.3523.5023.9323.93145,900
Jan. 28, 202124.8225.1323.9324.1124.11215,300
Jan. 27, 202124.5725.0524.1124.4624.46163,900
Jan. 26, 202125.1525.3824.8925.1525.1573,900
Jan. 25, 202125.0125.5324.6724.9624.96276,700
Jan. 22, 202125.1025.6224.8125.2525.25424,700
Jan. 21, 202125.0025.4124.5125.3025.30138,200
Jan. 20, 202124.1125.0024.0724.9324.93175,300
Jan. 19, 202124.6024.6023.9724.1824.18131,900
Jan. 15, 202124.5724.7524.0224.2424.24157,500
Jan. 14, 202124.9025.1824.6024.8224.82169,200
Jan. 13, 202124.9324.9924.4124.8324.8385,000
Jan. 12, 202125.1025.5624.8124.9924.99205,400
Jan. 11, 202124.6825.1724.6825.0225.02176,400
Jan. 08, 202124.4225.0224.1025.0125.01243,200
Jan. 07, 202124.4624.4923.8024.2524.25106,800
Jan. 06, 202123.8424.4223.7524.2824.28231,900
Jan. 05, 202123.2624.4423.2623.5823.58198,800
Jan. 04, 202123.5624.0722.8823.4423.44191,800
Dec. 31, 202023.2223.7123.1423.6123.6184,600
Dec. 30, 202022.8423.3622.5523.1023.10103,200
Dec. 29, 202023.9724.0022.8322.8622.86170,800
Dec. 28, 202023.7223.8523.4623.7423.74159,300
Dec. 24, 202024.0224.0223.1423.5323.5376,400
Dec. 23, 202023.4324.1023.3423.7223.72167,100
Dec. 22, 202022.1923.2021.6223.1623.16220,900
Dec. 21, 202021.3522.1721.2622.0422.04165,100
Dec. 18, 202022.5522.6821.8821.9221.92679,600
Dec. 17, 202022.1822.5521.8422.4122.41169,300
Dec. 16, 202021.5322.5921.5322.0322.03181,900
Dec. 15, 202021.3321.9821.0121.5621.56199,400
Dec. 14, 202021.8622.1021.2321.2521.25213,400
Dec. 11, 202022.7823.3321.7321.7821.78232,800
Dec. 10, 202022.5023.5722.4923.1123.11242,900
Dec. 09, 202022.5522.7421.9422.6522.65193,800
Dec. 08, 202022.2622.9422.1022.4022.40197,400
Dec. 07, 202021.4022.5421.4022.4922.49233,000
Dec. 04, 202020.9921.6720.9321.5721.57134,800
Dec. 03, 202020.7721.2220.6020.7420.74171,000
Dec. 02, 202020.9921.4020.7621.0021.00143,800
Dec. 01, 202021.0221.2920.5420.9320.93160,900
Nov. 30, 202021.0421.4420.7420.8220.82213,300
Nov. 27, 202021.0821.2420.6321.1621.1659,800
Nov. 25, 202021.4721.4720.7521.0921.09149,700
Nov. 24, 202021.2121.8820.9821.6121.61224,100
Nov. 23, 202020.3720.8819.9320.8720.87128,600
Nov. 20, 202019.7320.3919.7320.0420.04122,000
Nov. 19, 202019.9920.1819.5619.9819.98114,600
Nov. 18, 202020.4120.4920.0520.0720.07147,200
Nov. 17, 202020.0120.3619.2720.2720.27212,600
Nov. 16, 202020.5820.6920.0820.3020.30287,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...