Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryolife (NY: CRY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.292 4.435 4.225 4.406 182,488 +0.10(+2.44%)
May 30, 2012 4.302 4.397 4.292 4.302 56,459 -0.06(-1.31%)
May 29, 2012 4.454 4.454 4.282 4.359 45,150 -0.04(-0.87%)
May 25, 2012 4.426 4.454 4.387 4.397 46,288 -0.02(-0.43%)
May 24, 2012 4.359 4.416 4.273 4.416 91,830 +0.04(+0.87%)
May 23, 2012 4.330 4.435 4.302 4.378 75,448 +0.01(+0.22%)
May 22, 2012 4.569 4.635 4.302 4.368 113,239 -0.19(-4.18%)
May 21, 2012 4.473 4.683 4.473 4.559 136,133 +0.09(+1.92%)
May 18, 2012 4.492 4.569 4.445 4.473 99,283 -0.02(-0.42%)
May 17, 2012 4.559 4.616 4.454 4.492 118,424 -0.06(-1.26%)
May 16, 2012 4.721 4.807 4.530 4.550 102,007 -0.15(-3.25%)
May 15, 2012 4.683 4.893 4.683 4.702 65,436 +0.01(+0.20%)
May 14, 2012 4.788 4.817 4.683 4.693 76,994 -0.15(-3.15%)
May 11, 2012 4.797 4.855 4.797 4.845 54,224 -0.01(-0.20%)
May 10, 2012 4.836 5.007 4.807 4.855 57,331 +0.06(+1.19%)
May 09, 2012 4.921 4.950 4.788 4.797 72,114 -0.15(-3.08%)
May 08, 2012 4.874 5.026 4.836 4.950 50,582 +0.04(+0.78%)
May 07, 2012 4.826 5.017 4.788 4.912 63,380 +0.09(+1.78%)
May 04, 2012 4.874 4.893 4.817 4.826 92,405 -0.09(-1.75%)
May 03, 2012 4.950 4.969 4.912 4.912 61,418 -0.06(-1.15%)
May 02, 2012 4.931 5.065 4.864 4.969 63,083 +0.03(+0.58%)
May 01, 2012 5.017 5.169 4.864 4.941 104,479 -0.10(-2.08%)
Apr 30, 2012 5.112 5.169 5.036 5.045 54,410 -0.09(-1.67%)
Apr 27, 2012 4.988 5.150 4.960 5.131 60,235 +0.17(+3.46%)
Apr 26, 2012 5.007 5.131 4.883 4.960 54,761 -0.16(-3.17%)
Apr 25, 2012 5.055 5.189 5.036 5.122 89,931 +0.11(+2.29%)
Apr 24, 2012 4.807 5.084 4.807 5.007 86,544 +0.22(+4.58%)
Apr 23, 2012 4.921 4.950 4.778 4.788 76,250 -0.26(-5.10%)
Apr 20, 2012 4.979 5.103 4.950 5.045 73,038 +0.13(+2.72%)
Apr 19, 2012 4.950 5.084 4.864 4.912 80,434 -0.06(-1.15%)
Apr 18, 2012 4.979 5.055 4.931 4.969 39,606 -0.06(-1.14%)
Apr 17, 2012 5.093 5.131 4.941 5.026 70,943 -0.06(-1.13%)
Apr 16, 2012 4.778 5.131 4.769 5.084 42,684 +0.31(+6.60%)
Apr 13, 2012 4.874 4.874 4.740 4.769 72,782 -0.13(-2.72%)
Apr 12, 2012 4.807 4.969 4.807 4.902 62,364 +0.07(+1.38%)
Apr 11, 2012 4.797 4.836 4.759 4.836 84,037 +0.08(+1.60%)
Apr 10, 2012 4.960 4.993 4.759 4.759 97,201 -0.20(-4.04%)
Apr 09, 2012 4.874 5.014 4.864 4.960 90,791 +0.00(+0.00%)
Apr 05, 2012 4.931 5.026 4.921 4.960 62,095 -0.01(-0.19%)
Apr 04, 2012 5.160 5.217 4.931 4.969 97,771 -0.28(-5.27%)
Apr 03, 2012 5.284 5.293 5.150 5.246 97,296 -0.04(-0.72%)
Apr 02, 2012 5.036 5.284 5.009 5.284 111,648 +0.26(+5.12%)
Mar 30, 2012 5.141 5.141 5.017 5.026 97,957 -0.06(-1.13%)
Mar 29, 2012 5.007 5.093 4.988 5.084 41,301 +0.03(+0.57%)
Mar 28, 2012 5.065 5.112 5.026 5.055 75,769 -0.01(-0.19%)
Mar 27, 2012 5.074 5.103 5.045 5.065 50,360 -0.02(-0.38%)
Mar 26, 2012 5.074 5.169 4.967 5.084 104,220 +0.06(+1.14%)
Mar 23, 2012 4.883 5.026 4.769 5.026 330,496 +0.16(+3.33%)
Mar 22, 2012 4.826 4.931 4.788 4.864 81,041 +0.01(+0.20%)
Mar 21, 2012 4.912 4.960 4.836 4.855 63,463 -0.05(-0.97%)
Mar 20, 2012 4.960 4.960 4.883 4.902 70,282 -0.07(-1.34%)
Mar 19, 2012 4.979 5.079 4.960 4.969 113,064 -0.02(-0.38%)
Mar 16, 2012 5.122 5.149 4.988 4.988 256,102 -0.14(-2.79%)
Mar 15, 2012 5.189 5.246 4.960 5.131 361,837 -0.06(-1.10%)
Mar 14, 2012 5.274 5.369 5.160 5.189 59,563 -0.11(-2.16%)
Mar 13, 2012 5.160 5.303 5.141 5.303 88,549 +0.20(+3.93%)
Mar 12, 2012 5.093 5.122 5.007 5.103 33,821 -0.02(-0.37%)
Mar 09, 2012 5.007 5.217 4.988 5.122 68,250 +0.10(+2.09%)
Mar 08, 2012 5.045 5.074 4.969 5.017 66,133 +0.02(+0.38%)
Mar 07, 2012 5.036 5.036 4.979 4.998 59,251 -0.04(-0.76%)
Mar 06, 2012 5.179 5.320 5.007 5.036 74,196 -0.19(-3.65%)
Mar 05, 2012 5.026 5.351 5.026 5.227 65,081 +0.21(+4.18%)
Mar 02, 2012 5.246 5.303 5.017 5.017 133,497 -0.21(-4.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.