Artivion Inc Historical Data - CYL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Artivion Inc (CYL)
Artivion Inc (CYL) Historical

Artivion Inc (CYL)

21.80

-0.10

( -0.46% )

Updated: 10:35:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.38	12.2554067971	19.42	22.6	19.42	280	21.66327971	DE
4	2.8	14.7368421053	19	22.6	18.82	224	20.68057541	DE
12	4.3	24.5714285714	17.5	22.6	16.899999	240	18.91665731	DE
26	8.9	68.992248062	12.9	22.6	12.9	211	17.18201771	DE
52	7.5	52.4475524476	14.3	22.6	11.7	208	16.98415268	DE
156	7.5	52.4475524476	14.3	22.6	11.7	208	16.98415268	DE
260	7.5	52.4475524476	14.3	22.6	11.7	208	16.98415268	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	21.85	0	0.00	21.85	21.85	21.85	0
1715286420	21.85	-0.2	-0.91	21.9	21.9	21.85	893
1715200020	22.05	0.5	2.32	22.05	22.05	22.05	50
1715113620	21.55	2.13	10.97	22.6	22.6	21.55	98
1715027220	19.42	0.06	0.31	19.42	19.42	19.42	78
1714768020	19.36	0	0.00	19.36	19.36	19.36	0
1714681620	19.36	0	0.00	19.36	19.36	19.36	0
1714508820	19.36	0	0.00	19.36	19.36	19.36	0
1714422420	19.36	0	0.00	19.36	19.36	19.36	0
1714163220	19.36	0	0.00	19.36	19.36	19.36	0
1714076820	19.36	0	0.00	19.36	19.36	19.36	0
1713990420	19.36	0.3	1.57	19.36	19.36	19.36	100
1713903960	19.059999	0	0.00	19.059999	19.059999	19.059999	0
1713817560	19.059999	0.24	1.28	19.059999	19.059999	19.059999	20
1713558420	18.82	0	0.00	18.82	18.82	18.82	0
1713472020	18.82	0	0.00	18.82	18.82	18.82	0
1713385620	18.82	-0.18	-0.95	18.82	18.82	18.82	51
1713299220	19	0	0.00	19	19	19	0
1713212820	19	-0.74	-3.75	19	19	19	500
1712953620	19.739999	0	0.00	19.739999	19.739999	19.739999	0
1712867220	19.739999	0	0.00	19.739999	19.739999	19.739999	0
1712780820	19.739999	0	0.00	19.739999	19.739999	19.739999	0
1712694420	19.739999	0	0.00	19.739999	19.739999	19.739999	0
1712608020	19.739999	0	0.00	19.739999	19.739999	19.739999	0
1712348820	19.739999	0	0.00	19.62	19.739999	19.62	72
1712262360	19.739999	0.52	2.71	19.739999	19.739999	19.739999	10
1712175960	19.22	0.14	0.73	19.22	19.22	19.22	28
1712089560	19.079999	-1.12	-5.54	19.14	19.14	19.079999	270
1711661160	20.2	0.9	4.66	20.2	20.2	20.2	200
1711574760	19.3	0	0.00	19.3	19.3	19.3	0
1711488360	19.3	0	0.00	19.3	19.3	19.3	0
1711401960	19.3	0	0.00	19.3	19.3	19.3	0
1711142760	19.3	0.3	1.58	19.3	19.3	19.3	17
1711056360	19	0.3	1.60	19	19	19	4
1710969960	18.7	0	0.00	18.7	18.7	18.7	0
1710883560	18.7	0.6	3.31	18.3	18.7	18.3	52
1710797160	18.1	-0.4	-2.16	18.1	18.1	18.1	100
1710538020	18.5	0	0.00	18.5	18.5	18.5	0
1710451620	18.5	0.3	1.65	18.399999	18.5	18.399999	844
1710365160	18.2	0	0.00	18.2	18.2	18.2	0
1710278760	18.2	0	0.00	18.2	18.2	18.2	8
1710192420	18.2	1.3	7.69	18.2	18.2	18.2	15
1709933160	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1709846760	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1709760360	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1709673960	16.899999	-0.6	-3.43	17.6	17.6	16.899999	120
1709587560	17.5	-0.3	-1.69	17.5	17.5	17.5	162
1709328360	17.8	0	0.00	17.8	17.8	17.8	0
1709241960	17.8	0	0.00	17.8	17.8	17.8	0
1709155560	17.8	-0.9	-4.81	17.8	17.8	17.8	256
1709069160	18.7	0	0.00	18.7	18.7	18.7	0
1708982760	18.7	0.2	1.08	18.6	18.7	18.6	110
1708723560	18.5	0.2	1.09	18.5	18.5	18.5	1000
1708637220	18.3	0.3	1.67	18	18.3	18	55
1708550820	18	0.6	3.45	17.6	18	17.6	1900
1708464420	17.399999	-0.1	-0.57	17.399999	17.399999	17.399999	100
1708377960	17.5	0.9	5.42	17.5	17.5	17.5	10
1708118760	16.6	-0.1	-0.60	17.899999	17.899999	16.6	948
1708032420	16.7	0.3	1.83	16.3	16.7	16.3	399
1707946020	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1707859620	16.399999	0	0.00	16.399999	16.399999	16.399999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions