Stock Quote

Cryolife (NY: CRY )

22.79 USD +0.14 (+0.62%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 25.67 26.04 25.30 25.91 114,456 +0.66(+2.61%)
Feb 26, 2021 25.54 25.93 24.85 25.25 238,800 +0.01(+0.04%)
Feb 25, 2021 26.39 26.45 25.05 25.24 172,935 -1.07(-4.07%)
Feb 24, 2021 25.50 26.46 25.50 26.31 168,811 +0.90(+3.54%)
Feb 23, 2021 25.77 25.98 25.31 25.41 164,943 -0.41(-1.59%)
Feb 22, 2021 25.39 26.03 25.25 25.82 192,140 +0.28(+1.10%)
Feb 19, 2021 25.15 25.80 25.02 25.54 135,800 +0.54(+2.16%)
Feb 18, 2021 24.78 25.12 24.50 25.00 126,397 +0.10(+0.40%)
Feb 17, 2021 24.76 25.10 24.46 24.90 179,810 -0.09(-0.36%)
Feb 16, 2021 25.21 25.60 24.64 24.99 160,469 +0.06(+0.24%)
Feb 12, 2021 26.60 26.60 23.80 24.93 388,300 -0.48(-1.89%)
Feb 11, 2021 24.73 25.44 23.98 25.41 344,977 +0.69(+2.79%)
Feb 10, 2021 25.95 26.01 24.53 24.72 304,385 -1.10(-4.26%)
Feb 09, 2021 25.99 26.51 25.65 25.82 274,988 -0.08(-0.31%)
Feb 08, 2021 25.01 26.08 24.97 25.90 224,627 +1.00(+4.02%)
Feb 05, 2021 24.67 25.39 24.49 24.90 192,800 +0.47(+1.92%)
Feb 04, 2021 24.24 24.97 24.06 24.43 149,693 +0.20(+0.83%)
Feb 03, 2021 24.70 24.75 24.09 24.23 321,133 -0.60(-2.42%)
Feb 02, 2021 25.08 25.08 24.29 24.83 150,402 +0.15(+0.61%)
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.