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 |
|---|---|---|---|---|---|---|
| 11 Dec 2019 | 25.67 | 26.12 | 25.12 | 25.91 | 25.91 | 308,413 |
| 10 Dec 2019 | 24.19 | 24.65 | 23.99 | 24.64 | 24.64 | 146,900 |
| 09 Dec 2019 | 24.84 | 24.84 | 24.21 | 24.21 | 24.21 | 218,400 |
| 06 Dec 2019 | 24.85 | 25.15 | 24.75 | 24.96 | 24.96 | 135,500 |
| 05 Dec 2019 | 24.53 | 24.83 | 24.27 | 24.68 | 24.68 | 155,700 |
| 04 Dec 2019 | 24.77 | 24.86 | 24.23 | 24.44 | 24.44 | 142,400 |
| 03 Dec 2019 | 24.31 | 24.78 | 24.31 | 24.68 | 24.68 | 136,000 |
| 02 Dec 2019 | 24.78 | 24.95 | 24.34 | 24.62 | 24.62 | 130,800 |
| 29 Nov 2019 | 24.53 | 24.94 | 24.37 | 24.73 | 24.73 | 85,900 |
| 27 Nov 2019 | 24.61 | 24.67 | 24.31 | 24.62 | 24.62 | 87,000 |
| 26 Nov 2019 | 25.00 | 25.18 | 24.46 | 24.47 | 24.47 | 217,000 |
| 25 Nov 2019 | 24.28 | 25.17 | 24.17 | 25.09 | 25.09 | 127,900 |
| 22 Nov 2019 | 24.26 | 24.37 | 23.88 | 24.16 | 24.16 | 123,800 |
| 21 Nov 2019 | 24.50 | 24.50 | 23.97 | 24.07 | 24.07 | 225,500 |
| 20 Nov 2019 | 24.33 | 24.75 | 24.00 | 24.43 | 24.43 | 166,900 |
| 19 Nov 2019 | 24.71 | 24.98 | 24.48 | 24.60 | 24.60 | 119,600 |
| 18 Nov 2019 | 25.00 | 25.19 | 24.62 | 24.64 | 24.64 | 169,400 |
| 15 Nov 2019 | 25.29 | 25.34 | 24.83 | 25.11 | 25.11 | 298,800 |
| 14 Nov 2019 | 23.64 | 25.33 | 23.53 | 25.11 | 25.11 | 440,100 |
| 13 Nov 2019 | 23.37 | 23.68 | 23.08 | 23.39 | 23.39 | 145,600 |
| 12 Nov 2019 | 23.44 | 23.92 | 23.42 | 23.52 | 23.52 | 166,400 |
| 11 Nov 2019 | 22.92 | 23.45 | 22.80 | 23.35 | 23.35 | 180,500 |
| 08 Nov 2019 | 23.13 | 23.36 | 22.89 | 23.25 | 23.25 | 162,800 |
| 07 Nov 2019 | 23.34 | 23.54 | 23.00 | 23.27 | 23.27 | 213,300 |
| 06 Nov 2019 | 23.57 | 23.73 | 22.97 | 23.06 | 23.06 | 252,200 |
| 05 Nov 2019 | 23.58 | 23.81 | 23.36 | 23.65 | 23.65 | 146,400 |
| 04 Nov 2019 | 23.71 | 23.92 | 23.24 | 23.48 | 23.48 | 233,700 |
| 01 Nov 2019 | 22.50 | 23.59 | 22.45 | 23.33 | 23.33 | 222,500 |
| 31 Oct 2019 | 22.61 | 23.00 | 20.76 | 22.45 | 22.45 | 546,900 |
| 30 Oct 2019 | 24.26 | 24.38 | 23.78 | 23.81 | 23.81 | 201,100 |
| 29 Oct 2019 | 24.25 | 24.55 | 24.11 | 24.31 | 24.31 | 169,500 |
| 28 Oct 2019 | 23.99 | 24.72 | 23.84 | 24.26 | 24.26 | 146,500 |
| 25 Oct 2019 | 23.74 | 24.20 | 23.62 | 23.95 | 23.95 | 111,800 |
| 24 Oct 2019 | 23.84 | 23.88 | 23.44 | 23.84 | 23.84 | 121,700 |
| 23 Oct 2019 | 23.74 | 23.95 | 23.54 | 23.85 | 23.85 | 124,200 |
| 22 Oct 2019 | 24.56 | 24.56 | 23.73 | 23.74 | 23.74 | 159,500 |
| 21 Oct 2019 | 23.93 | 24.44 | 23.67 | 24.00 | 24.00 | 187,800 |
| 18 Oct 2019 | 23.96 | 23.97 | 23.18 | 23.68 | 23.68 | 259,300 |
| 17 Oct 2019 | 24.08 | 24.14 | 23.68 | 24.07 | 24.07 | 246,300 |
| 16 Oct 2019 | 23.05 | 24.03 | 22.97 | 23.88 | 23.88 | 223,800 |
| 15 Oct 2019 | 23.06 | 23.38 | 22.88 | 23.10 | 23.10 | 212,500 |
| 14 Oct 2019 | 23.19 | 23.19 | 22.79 | 22.88 | 22.88 | 115,400 |
| 11 Oct 2019 | 23.38 | 23.93 | 23.00 | 23.25 | 23.25 | 242,900 |
| 10 Oct 2019 | 22.94 | 23.46 | 22.30 | 23.00 | 23.00 | 351,300 |
| 09 Oct 2019 | 23.53 | 23.53 | 22.82 | 22.92 | 22.92 | 149,800 |
| 08 Oct 2019 | 24.20 | 24.20 | 23.31 | 23.35 | 23.35 | 218,200 |
| 07 Oct 2019 | 24.20 | 24.67 | 23.94 | 24.40 | 24.40 | 357,400 |
| 04 Oct 2019 | 25.08 | 25.25 | 24.01 | 24.38 | 24.38 | 229,000 |
| 03 Oct 2019 | 24.71 | 25.16 | 24.15 | 24.99 | 24.99 | 276,600 |
| 02 Oct 2019 | 25.73 | 26.33 | 24.67 | 24.95 | 24.95 | 326,600 |
| 01 Oct 2019 | 27.16 | 27.45 | 25.94 | 26.09 | 26.09 | 167,100 |
| 30 Sep 2019 | 27.18 | 27.59 | 26.70 | 27.15 | 27.15 | 204,100 |
| 27 Sep 2019 | 27.99 | 28.03 | 26.90 | 27.09 | 27.09 | 174,400 |
| 26 Sep 2019 | 28.59 | 28.70 | 27.38 | 27.83 | 27.83 | 235,400 |
| 25 Sep 2019 | 28.40 | 28.84 | 27.71 | 28.67 | 28.67 | 248,000 |
| 24 Sep 2019 | 29.03 | 29.46 | 28.19 | 28.36 | 28.36 | 249,400 |
| 23 Sep 2019 | 29.19 | 29.27 | 28.81 | 28.96 | 28.96 | 128,000 |
| 20 Sep 2019 | 28.99 | 29.62 | 28.99 | 29.34 | 29.34 | 702,200 |
| 19 Sep 2019 | 29.41 | 29.60 | 28.90 | 28.95 | 28.95 | 128,800 |
| 18 Sep 2019 | 29.76 | 29.82 | 29.16 | 29.33 | 29.33 | 228,900 |
| 17 Sep 2019 | 29.84 | 30.02 | 29.63 | 29.76 | 29.76 | 144,700 |
| 16 Sep 2019 | 29.43 | 30.04 | 29.16 | 30.00 | 30.00 | 180,800 |
| 13 Sep 2019 | 29.12 | 29.71 | 28.82 | 29.57 | 29.57 | 271,600 |
| 12 Sep 2019 | 28.10 | 28.90 | 27.89 | 28.83 | 28.83 | 279,700 |
| 11 Sep 2019 | 27.48 | 28.17 | 27.25 | 27.94 | 27.94 | 193,800 |
| 10 Sep 2019 | 26.67 | 27.48 | 26.55 | 27.33 | 27.33 | 230,000 |
| 09 Sep 2019 | 26.61 | 27.02 | 26.18 | 26.76 | 26.76 | 203,400 |
| 06 Sep 2019 | 26.52 | 26.86 | 26.37 | 26.63 | 26.63 | 137,600 |
| 05 Sep 2019 | 26.56 | 26.87 | 26.15 | 26.44 | 26.44 | 155,600 |
| 04 Sep 2019 | 26.75 | 26.77 | 26.04 | 26.22 | 26.22 | 171,400 |
| 03 Sep 2019 | 26.54 | 26.83 | 26.38 | 26.52 | 26.52 | 243,000 |
| 30 Aug 2019 | 26.86 | 26.91 | 26.57 | 26.80 | 26.80 | 162,100 |
| 29 Aug 2019 | 27.16 | 27.16 | 26.70 | 26.78 | 26.78 | 129,400 |
| 28 Aug 2019 | 26.73 | 27.22 | 26.64 | 26.89 | 26.89 | 138,500 |
| 27 Aug 2019 | 26.64 | 26.84 | 26.41 | 26.77 | 26.77 | 389,000 |
| 26 Aug 2019 | 26.35 | 26.54 | 25.99 | 26.42 | 26.42 | 144,400 |
| 23 Aug 2019 | 26.46 | 26.93 | 25.91 | 26.07 | 26.07 | 238,200 |
| 22 Aug 2019 | 26.66 | 26.85 | 26.36 | 26.56 | 26.56 | 178,500 |
| 21 Aug 2019 | 26.41 | 26.80 | 26.10 | 26.58 | 26.58 | 145,200 |
| 20 Aug 2019 | 26.36 | 26.63 | 26.15 | 26.16 | 26.16 | 136,900 |
| 19 Aug 2019 | 26.65 | 26.96 | 26.31 | 26.33 | 26.33 | 134,200 |
| 16 Aug 2019 | 26.15 | 26.41 | 25.81 | 26.39 | 26.39 | 170,200 |
| 15 Aug 2019 | 26.06 | 26.30 | 25.94 | 25.98 | 25.98 | 144,800 |
| 14 Aug 2019 | 25.70 | 26.22 | 25.53 | 26.04 | 26.04 | 252,600 |
| 13 Aug 2019 | 26.04 | 26.79 | 25.96 | 26.10 | 26.10 | 128,500 |
| 12 Aug 2019 | 26.60 | 26.62 | 26.04 | 26.05 | 26.05 | 95,300 |
| 09 Aug 2019 | 27.20 | 27.29 | 26.19 | 26.71 | 26.71 | 235,500 |
| 08 Aug 2019 | 26.83 | 27.28 | 26.78 | 27.10 | 27.10 | 152,400 |
| 07 Aug 2019 | 26.36 | 26.89 | 26.13 | 26.63 | 26.63 | 236,400 |
| 06 Aug 2019 | 26.83 | 27.12 | 26.52 | 26.58 | 26.58 | 166,800 |
| 05 Aug 2019 | 27.89 | 27.89 | 26.45 | 26.68 | 26.68 | 226,800 |
| 02 Aug 2019 | 28.96 | 29.12 | 27.87 | 28.31 | 28.31 | 254,300 |
| 01 Aug 2019 | 29.04 | 29.26 | 28.52 | 29.02 | 29.02 | 280,400 |
| 31 Jul 2019 | 32.44 | 33.00 | 27.96 | 28.82 | 28.82 | 585,300 |
| 30 Jul 2019 | 30.00 | 30.78 | 29.89 | 30.49 | 30.49 | 122,100 |
| 29 Jul 2019 | 30.20 | 30.35 | 30.05 | 30.22 | 30.22 | 99,800 |
| 26 Jul 2019 | 30.29 | 30.59 | 30.07 | 30.25 | 30.25 | 76,200 |
| 25 Jul 2019 | 30.75 | 30.75 | 30.13 | 30.17 | 30.17 | 75,200 |
| 24 Jul 2019 | 30.15 | 30.81 | 29.81 | 30.80 | 30.80 | 232,700 |
| 23 Jul 2019 | 30.19 | 30.50 | 29.87 | 30.35 | 30.35 | 99,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...