U.S. markets closed

CryoLife, Inc. (CRY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.99+0.17 (+0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202128.9829.2928.7328.9928.99161,800
May 13, 202128.6329.3928.6328.8228.82155,200
May 12, 202129.1229.5528.2728.4528.45489,100
May 11, 202129.0029.9928.6929.4229.42112,000
May 10, 202130.7230.8829.4629.5029.50275,500
May 07, 202131.7232.3430.4830.6630.66470,300
May 06, 202129.9932.1729.1732.0732.07690,800
May 05, 202128.6130.0528.6129.8029.80355,400
May 04, 202128.3028.7227.8028.6028.60257,600
May 03, 202128.9429.0927.8528.3228.32709,200
Apr 30, 202124.6130.0024.5829.1829.181,894,000
Apr 29, 202123.9124.2223.0723.4923.49198,200
Apr 28, 202123.3824.0223.3623.6223.62190,700
Apr 27, 202123.8424.0723.2323.3223.32168,600
Apr 26, 202122.9623.8122.9623.6523.65132,400
Apr 23, 202122.7723.2422.7122.9322.93137,100
Apr 22, 202122.9523.0422.5522.6922.69113,800
Apr 21, 202122.6923.2022.6422.9022.9097,800
Apr 20, 202122.4322.8422.2722.5422.5488,100
Apr 19, 202122.7622.7622.0722.5822.58120,500
Apr 16, 202122.9122.9222.3822.7922.7981,200
Apr 15, 202122.7022.8122.4622.6522.6571,300
Apr 14, 202122.5423.1322.4722.5422.5490,500
Apr 13, 202122.4122.8222.2022.7822.78101,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...