CryoLife, Inc. Common Stock Historical Stock Prices

CRY 
$11.55
*  
0.39
3.27%
Get CRY Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading CRY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CRY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2016 TO 23-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.62 11.76 11.42 11.55 1,721,260
06/23/2016 11.98 12.05 11.91 11.94 173,913
06/22/2016 12.05 12.05 11.81 11.85 232,274
06/21/2016 12.08 12.09 11.85 12 109,534
06/20/2016 11.99 12.24 11.95 12.04 323,391
06/17/2016 12 12 11.76 11.8 196,729
06/16/2016 11.99 12.05 11.9089 12.02 113,888
06/15/2016 12.17 12.17 11.98 11.99 125,342
06/14/2016 11.93 12.09 11.8683 12.05 110,311
06/13/2016 12 12.07 11.91 11.99 142,242
06/10/2016 11.89 12 11.76 11.88 75,815
06/09/2016 11.91 12.07 11.91 11.98 50,342
06/08/2016 11.85 12.06 11.73 12.03 92,293
06/07/2016 11.75 11.94 11.71 11.88 79,081
06/06/2016 11.74 11.79 11.71 11.75 120,981
06/03/2016 11.67 11.84 11.6 11.79 70,073
06/02/2016 11.68 11.75 11.51 11.65 131,130
06/01/2016 11.46 11.76 11.43 11.66 199,064
05/31/2016 11.54 11.6 11.39 11.55 360,968
05/27/2016 11.67 11.72 11.49 11.52 69,959
05/26/2016 11.53 11.65 11.41 11.6 78,210
05/25/2016 11.64 11.6999 11.55 11.59 64,278
05/24/2016 11.57 11.91 11.56 11.65 226,789
05/23/2016 11.49 11.68 11.46 11.48 61,831
05/20/2016 11.43 11.5487 11.34 11.45 69,549
05/19/2016 11.4 11.45 11.17 11.36 51,233
05/18/2016 11.25 11.48 11.11 11.44 128,418
05/17/2016 11.73 11.79 11.22 11.27 192,333
05/16/2016 11.78 11.95 11.68 11.72 95,858
05/13/2016 11.84 11.88 11.64 11.73 121,930
05/12/2016 11.99 12.11 11.83 11.87 126,568
05/11/2016 12.26 12.26 12.02 12.06 48,386
05/10/2016 12.32 12.35 12.17 12.25 58,851
05/09/2016 12.41 12.43 12 12.25 118,250
05/06/2016 12.03 12.26 12.03 12.25 80,489
05/05/2016 12.11 12.25 12.07 12.19 86,796
05/04/2016 12.13 12.3 12.07 12.18 57,915
05/03/2016 12.42 12.49 12.13 12.25 181,396
05/02/2016 12.55 12.55 12.2 12.4 165,758
04/29/2016 12.26 12.58 12.26 12.4 245,210
04/28/2016 12.5 12.749 11.68 12.19 643,526
04/27/2016 12.35 12.42 11.88 12.07 225,682
04/26/2016 12.14 12.46 12.04 12.41 177,923
04/25/2016 12.5 12.5 12.11 12.16 78,050
04/22/2016 12.66 12.66 12.27 12.44 131,526
04/21/2016 12.67 12.82 12.47 12.5 138,082
04/20/2016 12.91 12.91 12.27 12.5 148,700
04/19/2016 12.6 13 12.56 12.77 195,336
04/18/2016 11.92 12.7 11.88 12.57 223,139
04/15/2016 11.79 12.01 11.56 11.99 139,518
04/14/2016 11.8 11.99 11.775 11.83 137,442
04/13/2016 11.16 11.87 10.97 11.82 186,955
04/12/2016 10.87 11.02 10.755 11 38,182
04/11/2016 11 11.11 10.83 10.88 62,423
04/08/2016 10.97 11.11 10.84 11.01 92,616
04/07/2016 10.8 10.975 10.78 10.92 143,022
04/06/2016 10.73 10.87 10.64 10.86 74,298
04/05/2016 10.76 10.91 10.67 10.75 77,215
04/04/2016 10.97 10.97 10.78 10.87 67,073
04/01/2016 10.72 11 10.66 10.94 48,600
03/31/2016 11.07 11.2299 10.75 10.75 282,616
03/30/2016 11 11.22 10.93 11.15 88,107
03/29/2016 10.81 11 10.63 10.99 80,727
03/28/2016 10.33 10.87 10.3001 10.78 110,120
03/24/2016 10.41 10.47 10.21 10.4 68,905
03/23/2016 10.53 10.57 10.34 10.47 61,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?