Mail

CRY - CryoLife, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jul 2020	19.85	20.90	18.29	19.41	19.41	616,300
30 Jul 2020	18.80	19.05	18.57	18.90	18.90	343,800
29 Jul 2020	18.73	19.44	18.69	19.10	19.10	215,100
28 Jul 2020	18.65	19.03	18.53	18.67	18.67	252,700
27 Jul 2020	19.24	19.50	18.79	18.89	18.89	266,100
24 Jul 2020	18.78	19.42	18.48	19.20	19.20	702,100
23 Jul 2020	18.58	18.99	18.49	18.76	18.76	241,700
22 Jul 2020	18.73	19.19	18.54	18.60	18.60	287,100
21 Jul 2020	18.88	19.19	18.73	18.90	18.90	289,500
20 Jul 2020	18.96	18.96	18.25	18.55	18.55	164,600
17 Jul 2020	18.80	19.18	18.78	18.96	18.96	337,100
16 Jul 2020	19.31	19.35	18.64	18.72	18.72	331,800
15 Jul 2020	18.79	19.76	18.72	19.37	19.37	308,000
14 Jul 2020	18.43	18.67	17.93	18.33	18.33	398,600
13 Jul 2020	18.55	19.09	18.36	18.37	18.37	385,400
10 Jul 2020	18.25	18.52	17.94	18.25	18.25	278,000
09 Jul 2020	18.15	18.48	17.67	18.26	18.26	257,700
08 Jul 2020	19.23	19.25	18.09	18.20	18.20	385,100
07 Jul 2020	19.26	19.64	19.03	19.25	19.25	530,600
06 Jul 2020	19.89	19.89	19.21	19.54	19.54	151,500
02 Jul 2020	19.40	19.94	19.29	19.62	19.62	222,900
01 Jul 2020	19.27	19.41	18.73	19.03	19.03	261,800
30 Jun 2020	18.87	19.19	18.46	19.17	19.17	365,300
29 Jun 2020	18.38	19.14	18.28	19.09	19.09	383,600
26 Jun 2020	19.00	19.19	17.73	18.08	18.08	1,151,800
25 Jun 2020	18.49	19.07	18.11	19.05	19.05	344,700
24 Jun 2020	19.02	19.14	18.45	18.50	18.50	321,400
23 Jun 2020	19.40	19.79	19.24	19.33	19.33	387,200
22 Jun 2020	18.67	19.46	18.59	19.23	19.23	522,000
19 Jun 2020	17.94	19.34	17.94	18.89	18.89	3,256,500
18 Jun 2020	21.83	21.90	17.36	17.38	17.38	3,310,200
17 Jun 2020	23.48	23.73	22.96	23.32	23.32	92,700
16 Jun 2020	23.89	24.12	22.82	23.49	23.49	191,300
15 Jun 2020	21.99	23.03	21.96	23.02	23.02	130,700
12 Jun 2020	22.83	23.70	21.99	22.65	22.65	132,500
11 Jun 2020	23.63	23.98	21.81	21.95	21.95	194,200
10 Jun 2020	24.53	24.70	23.88	24.34	24.34	150,500
09 Jun 2020	24.71	25.08	24.24	24.54	24.54	125,800
08 Jun 2020	25.52	25.52	24.74	24.84	24.84	176,800
05 Jun 2020	24.10	25.47	24.10	25.24	25.24	171,000
04 Jun 2020	23.13	23.84	22.99	23.55	23.55	172,700
03 Jun 2020	22.91	23.56	22.63	23.42	23.42	176,800
02 Jun 2020	23.06	23.39	22.40	22.58	22.58	149,400
01 Jun 2020	22.84	23.52	22.54	22.94	22.94	223,500
29 May 2020	22.79	23.04	21.78	22.73	22.73	232,600
28 May 2020	23.38	24.14	22.90	23.02	23.02	167,800
27 May 2020	22.58	23.01	21.76	22.95	22.95	169,800
26 May 2020	23.50	23.50	22.02	22.13	22.13	187,300
22 May 2020	22.50	22.88	22.06	22.86	22.86	115,900
21 May 2020	22.67	22.96	22.14	22.20	22.20	181,400
20 May 2020	22.48	23.09	22.22	22.76	22.76	156,900
19 May 2020	22.23	22.50	21.92	21.93	21.93	113,000
18 May 2020	22.82	23.34	22.39	22.45	22.45	172,400
15 May 2020	21.71	22.35	21.51	22.15	22.15	190,200
14 May 2020	20.47	21.58	20.00	21.57	21.57	260,500
13 May 2020	21.61	21.71	20.45	20.91	20.91	186,500
12 May 2020	22.52	22.52	21.75	21.82	21.82	202,200
11 May 2020	22.74	23.02	21.90	22.44	22.44	282,400
08 May 2020	23.16	23.84	22.82	23.15	23.15	176,900
07 May 2020	21.77	22.81	21.23	22.57	22.57	173,800
06 May 2020	22.61	22.61	21.30	21.33	21.33	196,500
05 May 2020	22.45	23.19	22.37	22.63	22.63	174,700
04 May 2020	22.10	22.64	21.73	22.03	22.03	255,100
01 May 2020	21.99	22.26	21.05	22.17	22.17	376,100
30 Apr 2020	22.61	23.29	22.28	22.33	22.33	331,400
29 Apr 2020	21.71	23.50	21.61	23.10	23.10	237,900
28 Apr 2020	22.89	22.89	21.14	21.24	21.24	181,800
27 Apr 2020	21.27	22.55	21.27	22.38	22.38	216,500
24 Apr 2020	21.45	21.49	20.77	21.05	21.05	138,300
23 Apr 2020	20.62	21.71	20.62	21.44	21.44	394,500
22 Apr 2020	20.00	20.69	19.47	20.62	20.62	232,300
21 Apr 2020	19.83	20.01	19.30	19.68	19.68	258,200
20 Apr 2020	19.59	20.83	19.29	20.39	20.39	263,400
17 Apr 2020	19.77	20.23	19.55	19.87	19.87	187,000
16 Apr 2020	19.00	19.46	18.47	19.45	19.45	287,800
15 Apr 2020	19.52	19.52	18.78	19.08	19.08	193,400
14 Apr 2020	20.11	20.48	19.64	20.08	20.08	198,500
13 Apr 2020	19.71	19.87	19.16	19.72	19.72	172,900
09 Apr 2020	18.90	19.94	18.62	19.91	19.91	235,900
08 Apr 2020	18.67	18.96	18.09	18.62	18.62	326,000
07 Apr 2020	18.71	18.86	18.18	18.39	18.39	252,000
06 Apr 2020	17.51	18.61	17.51	18.45	18.45	347,600
03 Apr 2020	16.10	17.23	16.05	17.06	17.06	329,400
02 Apr 2020	16.00	16.87	15.95	16.47	16.47	399,800
01 Apr 2020	16.36	16.93	16.14	16.34	16.34	346,300
31 Mar 2020	16.45	17.58	16.26	16.92	16.92	275,400
30 Mar 2020	15.75	16.67	15.51	16.44	16.44	364,100
27 Mar 2020	15.77	16.95	15.15	15.52	15.52	623,300
26 Mar 2020	14.95	16.45	14.84	16.26	16.26	698,100
25 Mar 2020	15.08	16.02	14.76	14.96	14.96	429,500
24 Mar 2020	15.32	16.43	14.68	15.17	15.17	369,300
23 Mar 2020	14.71	15.28	12.63	14.66	14.66	377,800
20 Mar 2020	17.75	18.47	14.23	14.71	14.71	749,700
19 Mar 2020	20.59	20.93	17.71	18.00	18.00	411,300
18 Mar 2020	20.30	21.84	19.34	20.50	20.50	322,200
17 Mar 2020	19.10	21.82	17.49	21.48	21.48	428,500
16 Mar 2020	18.00	19.51	17.43	18.74	18.74	398,400
13 Mar 2020	20.92	21.79	20.25	21.79	21.79	446,000
12 Mar 2020	23.19	23.19	20.13	20.24	20.24	534,300
11 Mar 2020	24.16	24.33	23.55	23.87	23.87	524,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...