Australia markets open in 7 hours 6 minutes

CryoLife, Inc. (CRY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.08+0.09 (+0.31%)
As of 12:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202128.8329.0828.6729.0829.0825,910
14 May 202128.9829.2928.7328.9928.99161,800
13 May 202128.6329.3928.6328.8228.82155,200
12 May 202129.1229.5528.2728.4528.45489,100
11 May 202129.0029.9928.6929.4229.42112,000
10 May 202130.7230.8829.4629.5029.50275,500
07 May 202131.7232.3430.4830.6630.66470,300
06 May 202129.9932.1729.1732.0732.07690,800
05 May 202128.6130.0528.6129.8029.80355,400
04 May 202128.3028.7227.8028.6028.60257,600
03 May 202128.9429.0927.8528.3228.32709,200
30 Apr 202124.6130.0024.5829.1829.181,894,000
29 Apr 202123.9124.2223.0723.4923.49198,200
28 Apr 202123.3824.0223.3623.6223.62190,700
27 Apr 202123.8424.0723.2323.3223.32168,600
26 Apr 202122.9623.8122.9623.6523.65132,400
23 Apr 202122.7723.2422.7122.9322.93137,100
22 Apr 202122.9523.0422.5522.6922.69113,800
21 Apr 202122.6923.2022.6422.9022.9097,800
20 Apr 202122.4322.8422.2722.5422.5488,100
19 Apr 202122.7622.7622.0722.5822.58120,500
16 Apr 202122.9122.9222.3822.7922.7981,200
15 Apr 202122.7022.8122.4622.6522.6571,300
14 Apr 202122.5423.1322.4722.5422.5490,500
13 Apr 202122.4122.8222.2022.7822.78101,000
12 Apr 202122.5122.6522.0222.4822.4861,500
09 Apr 202122.6823.0122.4422.6122.6164,900
08 Apr 202122.5522.6521.8622.5922.5965,200
07 Apr 202122.7322.7622.2722.3222.3292,300
06 Apr 202122.3522.7422.2122.6322.6397,300
05 Apr 202123.0023.0022.1422.4222.42127,900
01 Apr 202122.7123.0622.5322.7622.76383,700
31 Mar 202122.1922.7622.1422.5822.58349,100
30 Mar 202121.9522.2821.7322.2222.2290,700
29 Mar 202122.4322.9721.9022.1322.13144,200
26 Mar 202122.6223.0022.1722.6422.64109,000
25 Mar 202121.9722.5921.6522.5222.52137,400
24 Mar 202122.7923.1622.0322.0722.07132,800
23 Mar 202122.9023.2322.4722.4722.47123,200
22 Mar 202123.2623.2622.7623.0123.0180,400
19 Mar 202123.3523.4722.8023.2523.25382,600
18 Mar 202123.2123.5922.7423.2523.2598,300
17 Mar 202123.3523.5323.0823.3423.34164,600
16 Mar 202124.2224.2223.1823.5023.50166,500
15 Mar 202124.8025.1724.2124.4424.44137,400
12 Mar 202124.8625.0824.5225.0525.05116,500
11 Mar 202125.0825.0824.5225.0325.03113,600
10 Mar 202124.6825.4124.3224.7424.74152,500
09 Mar 202124.6325.0924.2624.7624.76221,200
08 Mar 202124.5225.1224.0224.3024.30169,200
05 Mar 202124.7624.8323.7424.4424.44216,200
04 Mar 202125.4225.5724.3724.5524.55192,300
03 Mar 202125.6625.9025.1325.4225.42191,800
02 Mar 202125.7426.4325.4225.6925.69121,400
01 Mar 202125.6726.0425.3025.9125.91114,500
26 Feb 202125.5425.9324.8525.2525.25238,800
25 Feb 202126.3926.4525.0525.2425.24172,900
24 Feb 202125.5026.4625.5026.3126.31168,800
23 Feb 202125.7725.9825.3125.4125.41164,900
22 Feb 202125.3926.0325.2525.8225.82192,100
19 Feb 202125.1525.8025.0225.5425.54135,800
18 Feb 202124.7825.1224.5025.0025.00126,400
17 Feb 202124.7625.1024.4624.9024.90179,800
16 Feb 202125.2125.6024.6424.9924.99160,500
12 Feb 202126.6026.6023.8024.9324.93388,400
11 Feb 202124.7325.4423.9825.4125.41345,000
10 Feb 202125.9526.0124.5324.7224.72304,400
09 Feb 202125.9926.5125.6525.8225.82275,000
08 Feb 202125.0126.0824.9725.9025.90224,600
05 Feb 202124.6725.3924.4924.9024.90192,800
04 Feb 202124.2424.9724.0624.4324.43149,700
03 Feb 202124.7024.7524.0924.2324.23321,100
02 Feb 202125.0825.0824.2924.8324.83150,400
01 Feb 202124.4224.7823.8224.6824.68157,700
29 Jan 202124.0724.3523.5023.9323.93145,900
28 Jan 202124.8225.1323.9324.1124.11215,300
27 Jan 202124.5725.0524.1124.4624.46163,900
26 Jan 202125.1525.3824.8925.1525.1573,900
25 Jan 202125.0125.5324.6724.9624.96276,700
22 Jan 202125.1025.6224.8125.2525.25424,700
21 Jan 202125.0025.4124.5125.3025.30138,200
20 Jan 202124.1125.0024.0724.9324.93175,300
19 Jan 202124.6024.6023.9724.1824.18131,900
15 Jan 202124.5724.7524.0224.2424.24157,500
14 Jan 202124.9025.1824.6024.8224.82169,200
13 Jan 202124.9324.9924.4124.8324.8385,000
12 Jan 202125.1025.5624.8124.9924.99205,400
11 Jan 202124.6825.1724.6825.0225.02176,400
08 Jan 202124.4225.0224.1025.0125.01243,200
07 Jan 202124.4624.4923.8024.2524.25106,800
06 Jan 202123.8424.4223.7524.2824.28231,900
05 Jan 202123.2624.4423.2623.5823.58198,800
04 Jan 202123.5624.0722.8823.4423.44191,800
31 Dec 202023.2223.7123.1423.6123.6184,600
30 Dec 202022.8423.3622.5523.1023.10103,200
29 Dec 202023.9724.0022.8322.8622.86170,800
28 Dec 202023.7223.8523.4623.7423.74159,300
24 Dec 202024.0224.0223.1423.5323.5376,400
23 Dec 202023.4324.1023.3423.7223.72167,100
22 Dec 202022.1923.2021.6223.1623.16220,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...