CryoLife Inc. Common Stockのデータ

CryoLife Inc. Common Stockの基本情報

名前 CryoLife Inc. Common Stock
ティッカー CRY
国 United States
上場年 nan
セクター Health Care

CryoLife Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.6 24.64 25.21 24.99 160500.0 24.99
2021-02-12 26.6 23.8 26.6 24.93 388400.0 24.93
2021-02-11 25.44 23.98 24.73 25.41 345000.0 25.41
2021-02-10 26.01 24.53 25.95 24.72 304400.0 24.72
2021-02-09 26.51 25.65 25.99 25.82 275000.0 25.82
2021-02-08 26.08 24.97 25.01 25.9 224600.0 25.9
2021-02-05 25.39 24.49 24.67 24.9 192800.0 24.9
2021-02-04 24.97 24.06 24.24 24.43 149700.0 24.43
2021-02-03 24.75 24.09 24.7 24.23 321100.0 24.23
2021-02-02 25.08 24.29 25.08 24.83 150400.0 24.83
2021-02-01 24.78 23.82 24.42 24.68 157700.0 24.68
2021-01-29 24.35 23.5 24.07 23.93 145900.0 23.93
2021-01-28 25.13 23.93 24.82 24.11 215300.0 24.11
2021-01-27 25.05 24.11 24.57 24.46 163900.0 24.46
2021-01-26 25.38 24.89 25.15 25.15 73900.0 25.15
2021-01-25 25.53 24.67 25.01 24.96 276700.0 24.96
2021-01-22 25.62 24.81 25.1 25.25 424700.0 25.25
2021-01-21 25.41 24.51 25.0 25.3 138200.0 25.3
2021-01-20 25.0 24.07 24.11 24.93 175300.0 24.93
2021-01-19 24.6 23.97 24.6 24.18 131900.0 24.18
2021-01-15 24.75 24.02 24.57 24.24 157500.0 24.24
2021-01-14 25.18 24.6 24.9 24.82 169200.0 24.82
2021-01-13 24.99 24.41 24.93 24.83 85000.0 24.83
2021-01-12 25.56 24.81 25.1 24.99 205400.0 24.99
2021-01-11 25.17 24.68 24.68 25.02 176400.0 25.02
2021-01-08 25.02 24.1 24.42 25.01 243200.0 25.01
2021-01-07 24.49 23.8 24.46 24.25 106800.0 24.25
2021-01-06 24.42 23.75 23.84 24.28 231900.0 24.28
2021-01-05 24.44 23.26 23.26 23.58 198800.0 23.58
2021-01-04 24.07 22.88 23.56 23.44 191800.0 23.44
2020-12-31 23.71 23.14 23.22 23.61 84600.0 23.61
2020-12-30 23.36 22.55 22.84 23.1 103200.0 23.1
2020-12-29 24.0 22.83 23.97 22.86 170800.0 22.86
2020-12-28 23.85 23.46 23.72 23.74 159300.0 23.74
2020-12-24 24.02 23.14 24.02 23.53 76400.0 23.53
2020-12-23 24.1 23.34 23.43 23.72 167100.0 23.72
2020-12-22 23.2 21.62 22.19 23.16 220900.0 23.16
2020-12-21 22.17 21.26 21.35 22.04 165100.0 22.04
2020-12-18 22.68 21.88 22.55 21.92 679600.0 21.92
2020-12-17 22.55 21.84 22.18 22.41 169300.0 22.41
2020-12-16 22.59 21.53 21.53 22.03 181900.0 22.03
2020-12-15 21.98 21.01 21.33 21.56 199400.0 21.56
2020-12-14 22.1 21.23 21.86 21.25 213400.0 21.25
2020-12-11 23.33 21.73 22.78 21.78 232800.0 21.78
2020-12-10 23.57 22.49 22.5 23.11 242900.0 23.11
2020-12-09 22.74 21.94 22.55 22.65 193800.0 22.65
2020-12-08 22.94 22.1 22.26 22.4 197400.0 22.4
2020-12-07 22.54 21.4 21.4 22.49 233000.0 22.49
2020-12-04 21.67 20.93 20.99 21.57 134800.0 21.57
2020-12-03 21.22 20.6 20.77 20.74 171000.0 20.74
2020-12-02 21.4 20.76 20.99 21.0 143800.0 21.0
2020-12-01 21.29 20.54 21.02 20.93 160900.0 20.93
2020-11-30 21.44 20.74 21.04 20.82 213300.0 20.82
2020-11-27 21.24 20.63 21.08 21.16 59800.0 21.16
2020-11-25 21.47 20.75 21.47 21.09 149700.0 21.09
2020-11-24 21.88 20.98 21.21 21.61 224100.0 21.61
2020-11-23 20.88 19.93 20.37 20.87 128600.0 20.87
2020-11-20 20.39 19.73 19.73 20.04 122000.0 20.04
2020-11-19 20.18 19.56 19.99 19.98 114600.0 19.98
2020-11-18 20.49 20.05 20.41 20.07 147200.0 20.07
2020-11-17 20.36 19.27 20.01 20.27 212600.0 20.27
2020-11-16 20.69 20.08 20.58 20.3 287100.0 20.3
2020-11-13 20.33 19.36 19.36 20.09 178200.0 20.09
2020-11-12 20.05 18.64 19.87 19.25 257600.0 19.25
2020-11-11 21.13 19.61 21.13 20.17 292300.0 20.17
2020-11-10 21.16 20.14 20.38 20.93 375200.0 20.93
2020-11-09 21.0 17.93 18.02 20.36 623600.0 20.36
2020-11-06 17.91 17.2 17.7 17.24 142900.0 17.24
2020-11-05 19.49 17.28 19.41 17.51 272400.0 17.51
2020-11-04 18.7 18.0 18.5 18.29 188300.0 18.29
2020-11-03 18.81 17.76 17.9 18.42 325300.0 18.42
2020-11-02 17.69 16.96 17.01 17.62 250800.0 17.62
2020-10-30 17.34 16.6 17.15 16.76 200200.0 16.76
2020-10-29 17.59 16.85 17.02 17.37 144900.0 17.37
2020-10-28 17.98 17.04 17.9 17.15 255100.0 17.15
2020-10-27 18.99 18.27 18.89 18.28 137300.0 18.28
2020-10-26 19.15 18.76 19.12 18.96 111500.0 18.96
2020-10-23 19.37 19.06 19.21 19.34 87700.0 19.34
2020-10-22 19.17 18.41 18.65 19.09 144800.0 19.09
2020-10-21 18.75 18.21 18.7 18.58 133500.0 18.58
2020-10-20 19.05 18.6 18.74 18.67 118300.0 18.67
2020-10-19 19.48 18.65 19.27 18.67 154000.0 18.67
2020-10-16 19.55 18.91 19.01 19.22 170300.0 19.22
2020-10-15 19.48 18.86 19.33 19.05 169500.0 19.05
2020-10-14 19.58 19.06 19.28 19.51 199500.0 19.51
2020-10-13 20.0 19.21 19.82 19.26 244400.0 19.26
2020-10-12 20.0 19.17 19.38 19.89 309000.0 19.89
2020-10-09 19.45 18.8 18.95 19.31 241900.0 19.31
2020-10-08 18.83 18.34 18.5 18.7 563300.0 18.7
2020-10-07 18.6 18.11 18.49 18.47 331200.0 18.47
2020-10-06 18.78 18.34 18.6 18.35 296300.0 18.35
2020-10-05 18.65 18.15 18.44 18.35 119200.0 18.35
2020-10-02 18.39 17.97 18.06 18.27 169400.0 18.27
2020-10-01 18.89 18.21 18.61 18.34 182800.0 18.34
2020-09-30 19.07 18.35 18.64 18.47 225600.0 18.47
2020-09-29 18.67 18.1 18.43 18.53 227200.0 18.53
2020-09-28 18.99 18.43 18.75 18.46 255400.0 18.46
2020-09-25 18.75 17.96 18.39 18.49 269700.0 18.49
2020-09-24 19.11 18.27 18.45 18.53 559700.0 18.53
2020-09-23 19.03 18.13 18.13 18.42 619400.0 18.42
2020-09-22 18.03 17.36 17.93 18.0 253100.0 18.0
2020-09-21 17.99 16.72 16.93 17.84 623400.0 17.84
2020-09-18 18.98 17.28 17.54 17.38 1614100.0 17.38
2020-09-17 16.89 16.2 16.5 16.74 396700.0 16.74
2020-09-16 17.1 16.47 16.73 16.75 570100.0 16.75
2020-09-15 16.89 16.45 16.45 16.69 367900.0 16.69
2020-09-14 16.76 16.13 16.65 16.35 512000.0 16.35
2020-09-11 17.45 16.25 17.34 16.47 571900.0 16.47
2020-09-10 18.15 17.3 18.15 17.33 279400.0 17.33
2020-09-09 18.37 17.92 18.26 18.1 179000.0 18.1
2020-09-08 18.56 18.08 18.17 18.15 225900.0 18.15
2020-09-04 18.98 18.21 18.97 18.5 219400.0 18.5
2020-09-03 19.75 17.89 19.43 18.62 501900.0 18.62
2020-09-02 20.34 19.82 19.94 20.22 171000.0 20.22
2020-09-01 20.1 19.65 20.03 19.87 198600.0 19.87
2020-08-31 20.7 20.21 20.7 20.22 170600.0 20.22
2020-08-28 20.58 19.97 20.58 20.49 159000.0 20.49
2020-08-27 20.49 19.81 20.09 20.37 124500.0 20.37
2020-08-26 20.0 19.54 19.93 19.92 122100.0 19.92
2020-08-25 20.24 19.9 20.09 20.12 72600.0 20.12
2020-08-24 20.2 19.73 20.19 19.85 133800.0 19.85
2020-08-21 20.36 19.76 20.22 19.9 156800.0 19.9
2020-08-20 20.52 20.27 20.33 20.41 135800.0 20.41
2020-08-19 20.72 20.33 20.59 20.56 142000.0 20.56
2020-08-18 21.05 20.48 21.05 20.51 146200.0 20.51
2020-08-17 21.14 20.59 20.73 21.03 101200.0 21.03
2020-08-14 21.12 20.55 21.1 20.7 121400.0 20.7
2020-08-13 21.34 20.56 20.7 21.31 102700.0 21.31
2020-08-12 21.39 20.62 21.31 20.86 194200.0 20.86
2020-08-11 21.88 20.85 21.59 20.98 271600.0 20.98
2020-08-10 21.93 21.17 21.27 21.4 225300.0 21.4
2020-08-07 21.22 20.34 20.34 21.06 198300.0 21.06
2020-08-06 20.55 20.12 20.13 20.45 162500.0 20.45
2020-08-05 20.3 19.97 20.3 20.22 233000.0 20.22
2020-08-04 20.29 19.71 20.25 20.0 219000.0 20.0
2020-08-03 20.38 19.4 19.5 20.2 400300.0 20.2
2020-07-31 20.9 18.29 19.85 19.41 616300.0 19.41
2020-07-30 19.05 18.57 18.8 18.9 343800.0 18.9
2020-07-29 19.44 18.69 18.73 19.1 215100.0 19.1
2020-07-28 19.03 18.53 18.65 18.67 252700.0 18.67
2020-07-27 19.5 18.79 19.24 18.89 266100.0 18.89
2020-07-24 19.42 18.48 18.78 19.2 702100.0 19.2
2020-07-23 18.99 18.49 18.58 18.76 241700.0 18.76
2020-07-22 19.19 18.54 18.73 18.6 287100.0 18.6
2020-07-21 19.19 18.73 18.88 18.9 289500.0 18.9
2020-07-20 18.96 18.25 18.96 18.55 164600.0 18.55
2020-07-17 19.18 18.78 18.8 18.96 337100.0 18.96
2020-07-16 19.35 18.64 19.31 18.72 331800.0 18.72
2020-07-15 19.76 18.72 18.79 19.37 308000.0 19.37
2020-07-14 18.67 17.93 18.43 18.33 398600.0 18.33
2020-07-13 19.09 18.36 18.55 18.37 385400.0 18.37
2020-07-10 18.52 17.94 18.25 18.25 278000.0 18.25
2020-07-09 18.48 17.67 18.15 18.26 257700.0 18.26
2020-07-08 19.25 18.09 19.23 18.2 385100.0 18.2
2020-07-07 19.64 19.03 19.26 19.25 530600.0 19.25
2020-07-06 19.89 19.21 19.89 19.54 151500.0 19.54
2020-07-02 19.94 19.29 19.4 19.62 222900.0 19.62
2020-07-01 19.41 18.73 19.27 19.03 261800.0 19.03
2020-06-30 19.19 18.46 18.87 19.17 365300.0 19.17
2020-06-29 19.14 18.28 18.38 19.09 383600.0 19.09
2020-06-26 19.19 17.73 19.0 18.08 1151800.0 18.08
2020-06-25 19.07 18.11 18.49 19.05 344700.0 19.05
2020-06-24 19.14 18.45 19.02 18.5 321400.0 18.5
2020-06-23 19.79 19.24 19.4 19.33 387200.0 19.33
2020-06-22 19.46 18.59 18.67 19.23 522000.0 19.23
2020-06-19 19.34 17.94 17.94 18.89 3256500.0 18.89
2020-06-18 21.9 17.36 21.83 17.38 3310200.0 17.38
2020-06-17 23.73 22.96 23.48 23.32 92700.0 23.32
2020-06-16 24.12 22.82 23.89 23.49 191300.0 23.49
2020-06-15 23.03 21.96 21.99 23.02 130700.0 23.02
2020-06-12 23.7 21.99 22.83 22.65 132500.0 22.65
2020-06-11 23.98 21.81 23.63 21.95 194200.0 21.95
2020-06-10 24.7 23.88 24.53 24.34 150500.0 24.34
2020-06-09 25.08 24.24 24.71 24.54 125800.0 24.54
2020-06-08 25.52 24.74 25.52 24.84 176800.0 24.84
2020-06-05 25.47 24.1 24.1 25.24 171000.0 25.24
2020-06-04 23.84 22.99 23.13 23.55 172700.0 23.55
2020-06-03 23.56 22.63 22.91 23.42 176800.0 23.42
2020-06-02 23.39 22.4 23.06 22.58 149400.0 22.58
2020-06-01 23.52 22.54 22.84 22.94 223500.0 22.94
2020-05-29 23.04 21.78 22.79 22.73 232600.0 22.73
2020-05-28 24.14 22.9 23.38 23.02 167800.0 23.02
2020-05-27 23.01 21.76 22.58 22.95 169800.0 22.95
2020-05-26 23.5 22.02 23.5 22.13 187300.0 22.13
2020-05-22 22.88 22.06 22.5 22.86 115900.0 22.86
2020-05-21 22.96 22.14 22.67 22.2 181400.0 22.2
2020-05-20 23.09 22.22 22.48 22.76 156900.0 22.76
2020-05-19 22.5 21.92 22.23 21.93 113000.0 21.93
2020-05-18 23.34 22.39 22.82 22.45 172400.0 22.45
2020-05-15 22.35 21.51 21.71 22.15 190200.0 22.15
2020-05-14 21.58 20.0 20.47 21.57 260500.0 21.57
2020-05-13 21.71 20.45 21.61 20.91 186500.0 20.91
2020-05-12 22.52 21.75 22.52 21.82 202200.0 21.82
2020-05-11 23.02 21.9 22.74 22.44 282400.0 22.44
2020-05-08 23.84 22.82 23.16 23.15 176900.0 23.15
2020-05-07 22.81 21.23 21.77 22.57 173800.0 22.57
2020-05-06 22.61 21.3 22.61 21.33 196500.0 21.33
2020-05-05 23.19 22.37 22.45 22.63 174700.0 22.63
2020-05-04 22.64 21.73 22.1 22.03 255100.0 22.03
2020-05-01 22.26 21.05 21.99 22.17 376100.0 22.17
2020-04-30 23.29 22.28 22.61 22.33 331400.0 22.33
2020-04-29 23.5 21.61 21.71 23.1 237900.0 23.1
2020-04-28 22.89 21.14 22.89 21.24 181800.0 21.24
2020-04-27 22.55 21.27 21.27 22.38 216500.0 22.38
2020-04-24 21.49 20.77 21.45 21.05 138300.0 21.05
2020-04-23 21.71 20.62 20.62 21.44 394500.0 21.44
2020-04-22 20.69 19.47 20.0 20.62 232300.0 20.62
2020-04-21 20.01 19.3 19.83 19.68 258200.0 19.68
2020-04-20 20.83 19.29 19.59 20.39 263400.0 20.39
2020-04-17 20.23 19.55 19.77 19.87 187000.0 19.87
2020-04-16 19.46 18.47 19.0 19.45 287800.0 19.45
2020-04-15 19.52 18.78 19.52 19.08 193400.0 19.08
2020-04-14 20.48 19.64 20.11 20.08 198500.0 20.08
2020-04-13 19.87 19.16 19.71 19.72 172900.0 19.72
2020-04-09 19.94 18.62 18.9 19.91 235900.0 19.91
2020-04-08 18.96 18.09 18.67 18.62 326000.0 18.62
2020-04-07 18.86 18.18 18.71 18.39 252000.0 18.39
2020-04-06 18.61 17.51 17.51 18.45 347600.0 18.45
2020-04-03 17.23 16.05 16.1 17.06 329400.0 17.06
2020-04-02 16.87 15.95 16.0 16.47 399800.0 16.47
2020-04-01 16.93 16.14 16.36 16.34 346300.0 16.34
2020-03-31 17.58 16.26 16.45 16.92 275400.0 16.92
2020-03-30 16.67 15.51 15.75 16.44 364100.0 16.44
2020-03-27 16.95 15.15 15.77 15.52 623300.0 15.52
2020-03-26 16.45 14.84 14.95 16.26 698100.0 16.26
2020-03-25 16.02 14.76 15.08 14.96 429500.0 14.96
2020-03-24 16.43 14.68 15.32 15.17 369300.0 15.17
2020-03-23 15.28 12.63 14.71 14.66 377800.0 14.66
2020-03-20 18.47 14.23 17.75 14.71 749700.0 14.71
2020-03-19 20.93 17.71 20.59 18.0 411300.0 18.0
2020-03-18 21.84 19.34 20.3 20.5 322200.0 20.5
2020-03-17 21.82 17.49 19.1 21.48 428500.0 21.48
2020-03-16 19.51 17.43 18.0 18.74 398400.0 18.74
2020-03-13 21.79 20.25 20.92 21.79 446000.0 21.79
2020-03-12 23.19 20.13 23.19 20.24 534300.0 20.24
2020-03-11 24.33 23.55 24.16 23.87 524900.0 23.87
2020-03-10 24.98 23.68 24.98 24.6 335100.0 24.6
2020-03-09 24.94 23.42 24.25 24.62 280600.0 24.62
2020-03-06 25.2 24.44 24.44 25.12 307600.0 25.12
2020-03-05 25.54 24.56 25.29 24.93 316100.0 24.93
2020-03-04 25.51 24.83 25.0 25.45 212900.0 25.45
2020-03-03 25.43 24.56 25.28 24.87 321900.0 24.87
2020-03-02 25.85 24.94 25.83 25.27 387000.0 25.27
2020-02-28 26.58 24.37 24.67 25.63 795100.0 25.63
2020-02-27 26.32 25.16 25.56 25.2 588100.0 25.2
2020-02-26 26.27 25.84 26.0 26.0 276200.0 26.0
2020-02-25 26.43 25.96 26.09 26.0 274900.0 26.0
2020-02-24 26.34 25.17 25.31 26.15 213400.0 26.15
2020-02-21 26.62 25.89 26.26 26.2 186100.0 26.2
2020-02-20 26.43 25.86 26.12 26.32 188700.0 26.32
2020-02-19 27.38 26.22 27.19 26.24 273200.0 26.24
2020-02-18 27.79 26.62 27.61 27.15 314200.0 27.15