Cryolife (NY: CRY )

24.18 USD -0.06 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 24.60 24.60 23.97 24.18 131,902 -0.06(-0.25%)
Jan 15, 2021 24.57 24.75 24.02 24.24 157,500 -0.58(-2.34%)
Jan 14, 2021 24.90 25.18 24.60 24.82 169,220 -0.01(-0.04%)
Jan 13, 2021 24.93 24.99 24.41 24.83 85,014 -0.16(-0.64%)
Jan 12, 2021 25.10 25.56 24.81 24.99 205,425 -0.03(-0.12%)
Jan 11, 2021 24.68 25.17 24.68 25.02 176,432 +0.01(+0.04%)
Jan 08, 2021 24.42 25.02 24.09 25.01 243,200 +0.76(+3.13%)
Jan 07, 2021 24.46 24.49 23.80 24.25 106,829 -0.03(-0.12%)
Jan 06, 2021 23.84 24.42 23.75 24.28 231,876 +0.70(+2.97%)
Jan 05, 2021 23.26 24.44 23.26 23.58 198,762 +0.14(+0.60%)
Jan 04, 2021 23.56 24.07 22.88 23.44 191,766 -0.17(-0.72%)
Dec 31, 2020 23.61 23.61 23.61 103,241 +0.51(+2.21%)
Dec 30, 2020 22.84 23.36 22.55 23.10 103,241 +0.24(+1.05%)
Dec 29, 2020 23.97 24.00 22.83 22.86 170,835 -0.88(-3.71%)
Dec 28, 2020 23.72 23.85 23.46 23.74 159,301 +0.21(+0.89%)
Dec 24, 2020 24.02 24.02 23.14 23.53 76,400 -0.19(-0.80%)
Dec 23, 2020 23.43 24.10 23.33 23.72 167,126 +0.56(+2.42%)
Dec 22, 2020 22.19 23.19 21.62 23.16 220,850 +1.12(+5.08%)
Dec 21, 2020 21.35 22.17 21.26 22.04 165,137 +0.12(+0.55%)
Dec 18, 2020 22.55 22.68 21.88 21.92 679,600 -0.49(-2.19%)
Dec 17, 2020 22.18 22.55 21.84 22.41 169,287 +0.38(+1.72%)
Dec 16, 2020 21.53 22.59 21.53 22.03 181,996 +0.47(+2.18%)
Dec 15, 2020 21.33 21.98 21.01 21.56 199,448 +0.31(+1.46%)
Dec 14, 2020 21.86 22.10 21.23 21.25 213,441 -0.53(-2.43%)
Dec 11, 2020 22.78 23.33 21.73 21.78 232,700 -1.33(-5.76%)
Dec 10, 2020 22.50 23.57 22.49 23.11 242,946 +0.46(+2.03%)
Dec 09, 2020 22.55 22.74 21.93 22.65 193,782 +0.25(+1.12%)
Dec 08, 2020 22.26 22.94 22.10 22.40 197,404 -0.09(-0.40%)
Dec 07, 2020 21.40 22.54 21.40 22.49 232,958 +0.92(+4.27%)
Dec 04, 2020 20.99 21.67 20.93 21.57 134,700 +0.83(+4.00%)
Dec 03, 2020 20.77 21.22 20.60 20.74 171,022 -0.26(-1.24%)
Dec 02, 2020 20.99 21.40 20.76 21.00 143,807 +0.07(+0.33%)
Dec 01, 2020 21.02 21.29 20.54 20.93 160,866 +0.11(+0.53%)
Nov 30, 2020 21.04 21.44 20.74 20.82 213,332 -0.34(-1.61%)
Nov 27, 2020 21.08 21.24 20.63 21.16 59,800 +0.07(+0.33%)
Nov 25, 2020 21.47 21.47 20.75 21.09 149,600 -0.52(-2.41%)
Nov 24, 2020 21.21 21.88 20.98 21.61 224,063 +0.74(+3.55%)
Nov 23, 2020 20.37 20.88 19.92 20.87 128,610 +0.83(+4.14%)
Nov 20, 2020 19.73 20.39 19.73 20.04 122,000 +0.06(+0.30%)
Nov 19, 2020 19.99 20.18 19.56 19.98 114,615 -0.09(-0.45%)
Nov 18, 2020 20.41 20.49 20.05 20.07 147,390 -0.20(-0.99%)
Nov 17, 2020 20.01 20.36 19.27 20.27 212,603 -0.03(-0.15%)
Nov 16, 2020 20.58 20.69 20.08 20.30 287,115 +0.21(+1.05%)
Nov 13, 2020 19.36 20.33 19.36 20.09 178,100 +0.84(+4.36%)
Nov 12, 2020 19.87 20.05 18.64 19.25 257,624 -0.92(-4.56%)
Nov 11, 2020 21.13 21.13 19.61 20.17 292,277 -0.76(-3.63%)
Nov 10, 2020 20.38 21.16 20.14 20.93 375,176 +0.57(+2.80%)
Nov 09, 2020 18.02 21.00 17.93 20.36 623,618 +3.12(+18.10%)
Nov 06, 2020 17.70 17.91 17.20 17.24 142,800 -0.27(-1.54%)
Nov 05, 2020 19.41 19.49 17.28 17.51 272,428 -0.78(-4.26%)
Nov 04, 2020 18.50 18.70 18.00 18.29 188,273 -0.13(-0.71%)
Nov 03, 2020 17.90 18.81 17.76 18.42 325,303 +0.80(+4.54%)
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.