CRY - CryoLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201925.6726.1225.1225.9125.91308,413
10 Dec 201924.1924.6523.9924.6424.64146,900
09 Dec 201924.8424.8424.2124.2124.21218,400
06 Dec 201924.8525.1524.7524.9624.96135,500
05 Dec 201924.5324.8324.2724.6824.68155,700
04 Dec 201924.7724.8624.2324.4424.44142,400
03 Dec 201924.3124.7824.3124.6824.68136,000
02 Dec 201924.7824.9524.3424.6224.62130,800
29 Nov 201924.5324.9424.3724.7324.7385,900
27 Nov 201924.6124.6724.3124.6224.6287,000
26 Nov 201925.0025.1824.4624.4724.47217,000
25 Nov 201924.2825.1724.1725.0925.09127,900
22 Nov 201924.2624.3723.8824.1624.16123,800
21 Nov 201924.5024.5023.9724.0724.07225,500
20 Nov 201924.3324.7524.0024.4324.43166,900
19 Nov 201924.7124.9824.4824.6024.60119,600
18 Nov 201925.0025.1924.6224.6424.64169,400
15 Nov 201925.2925.3424.8325.1125.11298,800
14 Nov 201923.6425.3323.5325.1125.11440,100
13 Nov 201923.3723.6823.0823.3923.39145,600
12 Nov 201923.4423.9223.4223.5223.52166,400
11 Nov 201922.9223.4522.8023.3523.35180,500
08 Nov 201923.1323.3622.8923.2523.25162,800
07 Nov 201923.3423.5423.0023.2723.27213,300
06 Nov 201923.5723.7322.9723.0623.06252,200
05 Nov 201923.5823.8123.3623.6523.65146,400
04 Nov 201923.7123.9223.2423.4823.48233,700
01 Nov 201922.5023.5922.4523.3323.33222,500
31 Oct 201922.6123.0020.7622.4522.45546,900
30 Oct 201924.2624.3823.7823.8123.81201,100
29 Oct 201924.2524.5524.1124.3124.31169,500
28 Oct 201923.9924.7223.8424.2624.26146,500
25 Oct 201923.7424.2023.6223.9523.95111,800
24 Oct 201923.8423.8823.4423.8423.84121,700
23 Oct 201923.7423.9523.5423.8523.85124,200
22 Oct 201924.5624.5623.7323.7423.74159,500
21 Oct 201923.9324.4423.6724.0024.00187,800
18 Oct 201923.9623.9723.1823.6823.68259,300
17 Oct 201924.0824.1423.6824.0724.07246,300
16 Oct 201923.0524.0322.9723.8823.88223,800
15 Oct 201923.0623.3822.8823.1023.10212,500
14 Oct 201923.1923.1922.7922.8822.88115,400
11 Oct 201923.3823.9323.0023.2523.25242,900
10 Oct 201922.9423.4622.3023.0023.00351,300
09 Oct 201923.5323.5322.8222.9222.92149,800
08 Oct 201924.2024.2023.3123.3523.35218,200
07 Oct 201924.2024.6723.9424.4024.40357,400
04 Oct 201925.0825.2524.0124.3824.38229,000
03 Oct 201924.7125.1624.1524.9924.99276,600
02 Oct 201925.7326.3324.6724.9524.95326,600
01 Oct 201927.1627.4525.9426.0926.09167,100
30 Sep 201927.1827.5926.7027.1527.15204,100
27 Sep 201927.9928.0326.9027.0927.09174,400
26 Sep 201928.5928.7027.3827.8327.83235,400
25 Sep 201928.4028.8427.7128.6728.67248,000
24 Sep 201929.0329.4628.1928.3628.36249,400
23 Sep 201929.1929.2728.8128.9628.96128,000
20 Sep 201928.9929.6228.9929.3429.34702,200
19 Sep 201929.4129.6028.9028.9528.95128,800
18 Sep 201929.7629.8229.1629.3329.33228,900
17 Sep 201929.8430.0229.6329.7629.76144,700
16 Sep 201929.4330.0429.1630.0030.00180,800
13 Sep 201929.1229.7128.8229.5729.57271,600
12 Sep 201928.1028.9027.8928.8328.83279,700
11 Sep 201927.4828.1727.2527.9427.94193,800
10 Sep 201926.6727.4826.5527.3327.33230,000
09 Sep 201926.6127.0226.1826.7626.76203,400
06 Sep 201926.5226.8626.3726.6326.63137,600
05 Sep 201926.5626.8726.1526.4426.44155,600
04 Sep 201926.7526.7726.0426.2226.22171,400
03 Sep 201926.5426.8326.3826.5226.52243,000
30 Aug 201926.8626.9126.5726.8026.80162,100
29 Aug 201927.1627.1626.7026.7826.78129,400
28 Aug 201926.7327.2226.6426.8926.89138,500
27 Aug 201926.6426.8426.4126.7726.77389,000
26 Aug 201926.3526.5425.9926.4226.42144,400
23 Aug 201926.4626.9325.9126.0726.07238,200
22 Aug 201926.6626.8526.3626.5626.56178,500
21 Aug 201926.4126.8026.1026.5826.58145,200
20 Aug 201926.3626.6326.1526.1626.16136,900
19 Aug 201926.6526.9626.3126.3326.33134,200
16 Aug 201926.1526.4125.8126.3926.39170,200
15 Aug 201926.0626.3025.9425.9825.98144,800
14 Aug 201925.7026.2225.5326.0426.04252,600
13 Aug 201926.0426.7925.9626.1026.10128,500
12 Aug 201926.6026.6226.0426.0526.0595,300
09 Aug 201927.2027.2926.1926.7126.71235,500
08 Aug 201926.8327.2826.7827.1027.10152,400
07 Aug 201926.3626.8926.1326.6326.63236,400
06 Aug 201926.8327.1226.5226.5826.58166,800
05 Aug 201927.8927.8926.4526.6826.68226,800
02 Aug 201928.9629.1227.8728.3128.31254,300
01 Aug 201929.0429.2628.5229.0229.02280,400
31 Jul 201932.4433.0027.9628.8228.82585,300
30 Jul 201930.0030.7829.8930.4930.49122,100
29 Jul 201930.2030.3530.0530.2230.2299,800
26 Jul 201930.2930.5930.0730.2530.2576,200
25 Jul 201930.7530.7530.1330.1730.1775,200
24 Jul 201930.1530.8129.8130.8030.80232,700
23 Jul 201930.1930.5029.8730.3530.3599,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...