Cryolife (NY: CRY )

20.82 USD -0.34 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.04 21.44 20.74 20.82 213,332 -0.34(-1.61%)
Nov 27, 2020 21.08 21.24 20.63 21.16 59,800 +0.07(+0.33%)
Nov 25, 2020 21.47 21.47 20.75 21.09 149,600 -0.52(-2.41%)
Nov 24, 2020 21.21 21.88 20.98 21.61 224,063 +0.74(+3.55%)
Nov 23, 2020 20.37 20.88 19.92 20.87 128,610 +0.83(+4.14%)
Nov 20, 2020 19.73 20.39 19.73 20.04 122,000 +0.06(+0.30%)
Nov 19, 2020 19.99 20.18 19.56 19.98 114,615 -0.09(-0.45%)
Nov 18, 2020 20.41 20.49 20.05 20.07 147,390 -0.20(-0.99%)
Nov 17, 2020 20.01 20.36 19.27 20.27 212,603 -0.03(-0.15%)
Nov 16, 2020 20.58 20.69 20.08 20.30 287,115 +0.21(+1.05%)
Nov 13, 2020 19.36 20.33 19.36 20.09 178,100 +0.84(+4.36%)
Nov 12, 2020 19.87 20.05 18.64 19.25 257,624 -0.92(-4.56%)
Nov 11, 2020 21.13 21.13 19.61 20.17 292,277 -0.76(-3.63%)
Nov 10, 2020 20.38 21.16 20.14 20.93 375,176 +0.57(+2.80%)
Nov 09, 2020 18.02 21.00 17.93 20.36 623,618 +3.12(+18.10%)
Nov 06, 2020 17.70 17.91 17.20 17.24 142,800 -0.27(-1.54%)
Nov 05, 2020 19.41 19.49 17.28 17.51 272,428 -0.78(-4.26%)
Nov 04, 2020 18.50 18.70 18.00 18.29 188,273 -0.13(-0.71%)
Nov 03, 2020 17.90 18.81 17.76 18.42 325,303 +0.80(+4.54%)
Nov 02, 2020 17.01 17.69 16.96 17.62 250,836 +0.86(+5.13%)
Oct 30, 2020 17.15 17.34 16.60 16.76 200,100 -0.61(-3.51%)
Oct 29, 2020 17.02 17.59 16.85 17.37 144,851 +0.22(+1.28%)
Oct 28, 2020 17.90 17.98 17.03 17.15 255,129 -1.13(-6.18%)
Oct 27, 2020 18.89 18.99 18.27 18.28 137,285 -0.68(-3.59%)
Oct 26, 2020 19.12 19.15 18.76 18.96 111,475 -0.38(-1.96%)
Oct 23, 2020 19.21 19.37 19.06 19.34 87,700 +0.25(+1.31%)
Oct 22, 2020 18.65 19.17 18.41 19.09 144,831 +0.51(+2.74%)
Oct 21, 2020 18.70 18.75 18.21 18.58 133,533 -0.09(-0.48%)
Oct 20, 2020 18.74 19.05 18.59 18.67 118,297 +0.00(+0.00%)
Oct 19, 2020 19.27 19.48 18.65 18.67 153,996 -0.55(-2.86%)
Oct 16, 2020 19.01 19.55 18.91 19.22 170,300 +0.17(+0.89%)
Oct 15, 2020 19.33 19.48 18.86 19.05 169,488 -0.46(-2.36%)
Oct 14, 2020 19.28 19.58 19.05 19.51 199,500 +0.25(+1.30%)
Oct 13, 2020 19.82 20.00 19.21 19.26 244,424 -0.63(-3.17%)
Oct 12, 2020 19.38 20.00 19.17 19.89 309,036 +0.58(+3.00%)
Oct 09, 2020 18.95 19.45 18.80 19.31 241,900 +0.61(+3.26%)
Oct 08, 2020 18.50 18.83 18.34 18.70 563,322 +0.23(+1.25%)
Oct 07, 2020 18.49 18.60 18.11 18.47 331,163 +0.12(+0.65%)
Oct 06, 2020 18.60 18.78 18.34 18.35 296,277 +0.00(+0.00%)
Oct 05, 2020 18.44 18.65 18.15 18.35 119,216 +0.08(+0.44%)
Oct 02, 2020 18.06 18.39 17.97 18.27 169,300 -0.07(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.