CRY - CryoLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201930.0530.4630.0530.1430.1475,400
Jul 19, 201930.3230.5730.0530.0730.07117,100
Jul 18, 201930.0030.6129.8330.4130.41123,800
Jul 17, 201929.2730.2629.1930.0630.06137,900
Jul 16, 201929.9129.9129.2429.2729.27175,000
Jul 15, 201929.8730.1329.6029.8929.89268,600
Jul 12, 201930.3730.3729.7729.7829.78110,700
Jul 11, 201930.4330.4329.8530.3130.31105,900
Jul 10, 201930.5030.7130.2730.3330.3386,300
Jul 09, 201930.0130.3830.0030.3830.3888,500
Jul 08, 201930.4230.4230.0030.2130.2187,500
Jul 05, 201930.1430.5329.9730.4830.4857,100
Jul 03, 201930.3730.4830.0830.3230.3253,700
Jul 02, 201930.4430.5129.9630.2430.2484,200
Jul 01, 201930.2630.7829.9030.5230.52169,500
Jun 28, 201929.9730.0729.7129.9329.93830,700
Jun 27, 201929.7229.9229.4329.9229.9290,000
Jun 26, 201929.7629.7828.9729.6429.64155,200
Jun 25, 201930.0730.1929.6029.6729.67100,900
Jun 24, 201930.2330.5629.8529.8829.88106,200
Jun 21, 201930.5230.8130.1030.2730.27300,400
Jun 20, 201931.2631.3130.3530.7530.75202,100
Jun 19, 201930.4131.2230.0031.0531.05168,100
Jun 18, 201929.4730.4529.2330.4130.41246,400
Jun 17, 201929.2329.4728.7029.2829.28248,400
Jun 14, 201929.3129.7929.0629.1229.12308,300
Jun 13, 201929.4329.5429.1829.3029.30166,400
Jun 12, 201929.1429.4428.9829.2829.28138,000
Jun 11, 201929.6829.8728.8929.2029.20165,600
Jun 10, 201929.5929.8729.2329.5029.50220,400
Jun 07, 201929.2929.7229.2029.5529.55160,100
Jun 06, 201929.1629.1928.7629.0529.0573,300
Jun 05, 201929.6829.8829.0229.1729.17143,900
Jun 04, 201929.0829.7128.9829.5029.50253,800
Jun 03, 201928.8629.4528.5528.7528.75313,200
May 31, 201928.1628.7628.0728.7528.75294,000
May 30, 201928.1728.6128.1728.5428.54102,100
May 29, 201928.0728.3627.7828.1228.12183,800
May 28, 201928.3828.7928.2628.4628.46149,100
May 24, 201928.1228.5728.0628.3328.33100,500
May 23, 201928.7528.8927.8227.9827.98194,400
May 22, 201928.9529.1228.7528.9428.9487,100
May 21, 201929.5029.9029.1129.1729.17157,300
May 20, 201929.0029.6228.6029.3229.32122,700
May 17, 201929.7930.0729.2029.2929.29133,400
May 16, 201930.0530.4229.9230.0330.03270,800
May 15, 201929.6330.1429.4330.0230.02114,300
May 14, 201929.7930.2929.7929.9229.92162,900
May 13, 201930.3430.6329.7629.8829.88268,500
May 10, 201931.4231.6030.5831.0531.05324,800
May 09, 201931.7731.7731.1331.4731.47235,600
May 08, 201932.0032.5931.8231.8731.87233,300
May 07, 201932.3232.3931.6132.0432.04174,500
May 06, 201930.8732.5830.8732.3932.39221,600
May 03, 201931.5031.8031.0231.4231.42266,100
May 02, 201930.7631.8130.6931.5031.50231,600
May 01, 201931.0032.3930.7130.8430.84604,500
Apr 30, 201930.1630.8129.7930.6630.66244,500
Apr 29, 201929.8330.2829.4430.2030.20192,500
Apr 26, 201929.4929.9429.2729.8629.86118,300
Apr 25, 201928.7129.4828.5829.2729.2797,400
Apr 24, 201928.3929.0628.2028.9428.94158,400
Apr 23, 201927.9728.8027.8228.4028.40114,400
Apr 22, 201927.3328.3827.3327.9527.95141,000
Apr 18, 201927.7827.9826.7827.5527.55225,400
Apr 17, 201929.1929.2527.2827.7727.77302,300
Apr 16, 201930.2030.4628.9429.0829.08133,300
Apr 15, 201930.0630.2729.9529.9729.97125,000
Apr 12, 201929.7530.0929.6029.9729.97176,700
Apr 11, 201930.7630.7629.4529.5429.54449,200
Apr 10, 201930.0031.6130.0030.4830.48705,900
Apr 09, 201929.1730.2429.0829.9029.90505,700
Apr 08, 201929.6329.8829.2329.3129.31208,000
Apr 05, 201929.8130.3329.5229.7429.74191,400
Apr 04, 201929.8830.0029.5529.7429.7499,900
Apr 03, 201929.5029.8929.2829.7629.76147,900
Apr 02, 201928.7629.5328.4429.4229.42168,400
Apr 01, 201929.4929.6228.4828.7928.79250,300
Mar 29, 201928.5829.2128.2729.1729.17205,700
Mar 28, 201928.2128.3627.8028.3428.34104,400
Mar 27, 201928.5328.5627.2728.0828.08120,000
Mar 26, 201928.4628.9728.2628.6528.65202,200
Mar 25, 201928.0528.6527.8828.1928.19112,900
Mar 22, 201929.3029.5528.0928.1128.11175,100
Mar 21, 201928.6029.6728.6029.5929.59273,200
Mar 20, 201929.3029.9528.5528.7828.78248,500
Mar 19, 201929.7929.9129.1729.3529.35270,500
Mar 18, 201930.1530.1728.7829.6129.61529,000
Mar 15, 201929.0030.2728.8130.2630.26451,600
Mar 14, 201929.3129.4328.6228.9228.92187,500
Mar 13, 201929.3729.7529.1829.3429.34130,800
Mar 12, 201929.5329.5328.8229.2829.28141,300
Mar 11, 201929.3030.0029.3029.4429.44182,400
Mar 08, 201928.7229.3728.0129.2129.21186,800
Mar 07, 201928.7829.0328.5328.8628.86106,200
Mar 06, 201929.6029.6028.4428.7928.79222,300
Mar 05, 201929.6129.9529.3829.6229.62124,500
Mar 04, 201929.8329.8329.2029.6329.63179,500
Mar 01, 201929.6029.7829.2229.7029.70316,500
Feb 28, 201929.4229.7329.3029.5829.58227,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...