CRY - CryoLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Jul 202019.8520.9018.2919.4119.41616,300
30 Jul 202018.8019.0518.5718.9018.90343,800
29 Jul 202018.7319.4418.6919.1019.10215,100
28 Jul 202018.6519.0318.5318.6718.67252,700
27 Jul 202019.2419.5018.7918.8918.89266,100
24 Jul 202018.7819.4218.4819.2019.20702,100
23 Jul 202018.5818.9918.4918.7618.76241,700
22 Jul 202018.7319.1918.5418.6018.60287,100
21 Jul 202018.8819.1918.7318.9018.90289,500
20 Jul 202018.9618.9618.2518.5518.55164,600
17 Jul 202018.8019.1818.7818.9618.96337,100
16 Jul 202019.3119.3518.6418.7218.72331,800
15 Jul 202018.7919.7618.7219.3719.37308,000
14 Jul 202018.4318.6717.9318.3318.33398,600
13 Jul 202018.5519.0918.3618.3718.37385,400
10 Jul 202018.2518.5217.9418.2518.25278,000
09 Jul 202018.1518.4817.6718.2618.26257,700
08 Jul 202019.2319.2518.0918.2018.20385,100
07 Jul 202019.2619.6419.0319.2519.25530,600
06 Jul 202019.8919.8919.2119.5419.54151,500
02 Jul 202019.4019.9419.2919.6219.62222,900
01 Jul 202019.2719.4118.7319.0319.03261,800
30 Jun 202018.8719.1918.4619.1719.17365,300
29 Jun 202018.3819.1418.2819.0919.09383,600
26 Jun 202019.0019.1917.7318.0818.081,151,800
25 Jun 202018.4919.0718.1119.0519.05344,700
24 Jun 202019.0219.1418.4518.5018.50321,400
23 Jun 202019.4019.7919.2419.3319.33387,200
22 Jun 202018.6719.4618.5919.2319.23522,000
19 Jun 202017.9419.3417.9418.8918.893,256,500
18 Jun 202021.8321.9017.3617.3817.383,310,200
17 Jun 202023.4823.7322.9623.3223.3292,700
16 Jun 202023.8924.1222.8223.4923.49191,300
15 Jun 202021.9923.0321.9623.0223.02130,700
12 Jun 202022.8323.7021.9922.6522.65132,500
11 Jun 202023.6323.9821.8121.9521.95194,200
10 Jun 202024.5324.7023.8824.3424.34150,500
09 Jun 202024.7125.0824.2424.5424.54125,800
08 Jun 202025.5225.5224.7424.8424.84176,800
05 Jun 202024.1025.4724.1025.2425.24171,000
04 Jun 202023.1323.8422.9923.5523.55172,700
03 Jun 202022.9123.5622.6323.4223.42176,800
02 Jun 202023.0623.3922.4022.5822.58149,400
01 Jun 202022.8423.5222.5422.9422.94223,500
29 May 202022.7923.0421.7822.7322.73232,600
28 May 202023.3824.1422.9023.0223.02167,800
27 May 202022.5823.0121.7622.9522.95169,800
26 May 202023.5023.5022.0222.1322.13187,300
22 May 202022.5022.8822.0622.8622.86115,900
21 May 202022.6722.9622.1422.2022.20181,400
20 May 202022.4823.0922.2222.7622.76156,900
19 May 202022.2322.5021.9221.9321.93113,000
18 May 202022.8223.3422.3922.4522.45172,400
15 May 202021.7122.3521.5122.1522.15190,200
14 May 202020.4721.5820.0021.5721.57260,500
13 May 202021.6121.7120.4520.9120.91186,500
12 May 202022.5222.5221.7521.8221.82202,200
11 May 202022.7423.0221.9022.4422.44282,400
08 May 202023.1623.8422.8223.1523.15176,900
07 May 202021.7722.8121.2322.5722.57173,800
06 May 202022.6122.6121.3021.3321.33196,500
05 May 202022.4523.1922.3722.6322.63174,700
04 May 202022.1022.6421.7322.0322.03255,100
01 May 202021.9922.2621.0522.1722.17376,100
30 Apr 202022.6123.2922.2822.3322.33331,400
29 Apr 202021.7123.5021.6123.1023.10237,900
28 Apr 202022.8922.8921.1421.2421.24181,800
27 Apr 202021.2722.5521.2722.3822.38216,500
24 Apr 202021.4521.4920.7721.0521.05138,300
23 Apr 202020.6221.7120.6221.4421.44394,500
22 Apr 202020.0020.6919.4720.6220.62232,300
21 Apr 202019.8320.0119.3019.6819.68258,200
20 Apr 202019.5920.8319.2920.3920.39263,400
17 Apr 202019.7720.2319.5519.8719.87187,000
16 Apr 202019.0019.4618.4719.4519.45287,800
15 Apr 202019.5219.5218.7819.0819.08193,400
14 Apr 202020.1120.4819.6420.0820.08198,500
13 Apr 202019.7119.8719.1619.7219.72172,900
09 Apr 202018.9019.9418.6219.9119.91235,900
08 Apr 202018.6718.9618.0918.6218.62326,000
07 Apr 202018.7118.8618.1818.3918.39252,000
06 Apr 202017.5118.6117.5118.4518.45347,600
03 Apr 202016.1017.2316.0517.0617.06329,400
02 Apr 202016.0016.8715.9516.4716.47399,800
01 Apr 202016.3616.9316.1416.3416.34346,300
31 Mar 202016.4517.5816.2616.9216.92275,400
30 Mar 202015.7516.6715.5116.4416.44364,100
27 Mar 202015.7716.9515.1515.5215.52623,300
26 Mar 202014.9516.4514.8416.2616.26698,100
25 Mar 202015.0816.0214.7614.9614.96429,500
24 Mar 202015.3216.4314.6815.1715.17369,300
23 Mar 202014.7115.2812.6314.6614.66377,800
20 Mar 202017.7518.4714.2314.7114.71749,700
19 Mar 202020.5920.9317.7118.0018.00411,300
18 Mar 202020.3021.8419.3420.5020.50322,200
17 Mar 202019.1021.8217.4921.4821.48428,500
16 Mar 202018.0019.5117.4318.7418.74398,400
13 Mar 202020.9221.7920.2521.7921.79446,000
12 Mar 202023.1923.1920.1320.2420.24534,300
11 Mar 202024.1624.3323.5523.8723.87524,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...