UK Markets open in 3 hrs 23 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.66-2.94 (-4.11%)
At close: 04:00PM EDT
69.45 +0.79 (+1.15%)
After hours: 07:40PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202267.9471.4165.2568.6668.661,650,500
29 Sept 202270.4671.6568.4071.6071.601,077,200
28 Sept 202269.5272.8668.8072.2472.241,486,700
27 Sept 202267.7171.1667.4868.9568.951,757,000
26 Sept 202266.5168.7965.5065.6065.601,608,300
23 Sept 202266.8968.4565.1766.7166.712,020,500
22 Sept 202274.4974.9868.7468.7868.781,646,000
21 Sept 202277.9578.9174.7274.7874.781,044,500
20 Sept 202276.6278.2876.3077.2977.29871,400
19 Sept 202274.8278.8574.8278.4178.411,452,300
16 Sept 202276.0876.3874.7576.1576.151,438,200
15 Sept 202275.8679.9175.8377.4177.411,304,600
14 Sept 202275.5176.5772.8876.4276.421,690,500
13 Sept 202279.0280.3474.8675.3975.391,935,700
12 Sept 202280.9883.6480.6283.5983.591,434,500
09 Sept 202279.4881.4378.7880.6280.621,338,300
08 Sept 202274.8878.5873.5378.5578.551,074,900
07 Sept 202271.4776.6871.1276.3376.331,130,000
06 Sept 202271.2572.5468.0671.9471.941,356,500
02 Sept 202273.6574.0170.5471.0071.00967,400
01 Sept 202272.1773.7271.1173.0273.021,188,100
31 Aug 202274.1974.6072.3173.7073.70971,100
30 Aug 202275.9276.6072.5673.7873.78933,800
29 Aug 202275.4176.8674.5174.8674.86931,700
26 Aug 202280.7381.2576.8377.1177.111,470,000
25 Aug 202277.1881.0277.0681.0181.011,465,700
24 Aug 202274.1878.6073.9976.6976.691,559,300
23 Aug 202272.8275.1372.8273.9373.93988,900
22 Aug 202270.9874.0070.0572.4372.431,209,500
19 Aug 202275.4376.0171.9072.8572.851,796,600
18 Aug 202276.5077.2975.3876.9276.921,100,400
17 Aug 202277.8678.6175.7976.7576.751,233,200
16 Aug 202278.6980.5976.6379.1679.161,304,900
15 Aug 202277.3879.6376.6978.8378.831,378,900
12 Aug 202277.7078.1976.3177.9477.941,030,600
11 Aug 202277.0079.3075.9976.8076.801,730,900
10 Aug 202273.6075.9273.3475.5775.571,651,700
09 Aug 202272.7073.2570.0170.9770.971,617,700
08 Aug 202274.0077.3573.3974.1474.142,023,700
05 Aug 202268.0373.6667.2573.6173.613,329,500
04 Aug 202269.1871.8166.0169.0869.086,350,900
03 Aug 202273.7377.7473.7377.3877.382,100,400
02 Aug 202272.0973.7171.3472.7472.741,578,600
01 Aug 202271.0074.0070.2072.6672.661,760,500
29 Jul 202267.0072.0065.7671.6471.642,747,400
28 Jul 202261.8666.9061.1066.5666.562,635,600
27 Jul 202259.7561.5558.6061.3261.321,431,900
26 Jul 202259.0060.0657.3858.3558.351,360,000
25 Jul 202262.5162.5560.2560.8860.881,167,700
22 Jul 202263.8265.0061.5062.8462.841,458,900
21 Jul 202262.1763.8961.1463.8963.892,316,100
20 Jul 202257.5562.9557.0862.6162.612,862,200
19 Jul 202255.2058.7354.7758.0258.021,653,500
18 Jul 202255.4756.9654.6454.9954.991,328,300
15 Jul 202253.9954.5052.4354.1454.141,153,700
14 Jul 202253.7053.8251.8852.8552.851,030,800
13 Jul 202252.6655.3751.6354.4254.421,118,900
12 Jul 202254.3856.0052.9253.6653.661,268,900
11 Jul 202257.3257.7654.3754.5454.541,377,300
08 Jul 202257.4158.5556.0258.0858.081,459,600
07 Jul 202253.0358.2352.6658.1158.112,790,100
06 Jul 202253.0654.3951.5652.3352.331,677,000
05 Jul 202248.0654.0647.8853.8153.812,594,800
01 Jul 202248.3148.8146.0847.9547.951,275,900
30 Jun 202247.7849.1346.3748.6748.671,620,600
29 Jun 202250.6750.6747.6648.5348.531,376,600
28 Jun 202252.9854.9350.3850.4750.471,354,000
27 Jun 202253.7954.0751.7752.8852.881,149,900
24 Jun 202250.2553.5150.0053.4953.491,642,000
23 Jun 202248.1649.4747.1449.4149.411,406,500
22 Jun 202247.5548.8047.1247.7347.731,039,700
21 Jun 202248.5249.2747.1248.4648.461,529,500
17 Jun 202247.5948.9047.0847.2147.212,203,800
16 Jun 202250.1850.4246.9247.2247.221,696,500
15 Jun 202251.8253.1150.4352.2552.251,432,500
14 Jun 202250.0551.7450.0551.1051.101,313,200
13 Jun 202251.1652.9649.5949.9349.932,044,700
10 Jun 202255.9856.7753.6953.8253.821,412,200
09 Jun 202258.3459.5057.2157.5657.561,139,800
08 Jun 202260.0960.9557.6758.6758.671,641,700
07 Jun 202259.1061.7458.8760.6460.641,871,800
06 Jun 202261.7262.0660.0860.6060.601,370,100
03 Jun 202260.2061.4758.8460.8460.841,492,100
02 Jun 202255.8161.3355.8161.3361.331,952,900
01 Jun 202256.7157.4054.8255.9455.941,826,400
31 May 202256.1056.5454.4155.7655.761,770,200
27 May 202254.5056.1454.2756.1456.141,607,000
26 May 202251.0854.2751.0753.2853.281,906,400
25 May 202248.0851.7847.3350.7650.761,998,300
24 May 202252.2552.4148.0748.7348.731,996,100
23 May 202254.1555.0052.3353.5053.501,163,500
20 May 202255.7755.8551.5454.0154.012,044,500
19 May 202254.2055.5052.8754.2854.282,060,900
18 May 202256.3259.3754.3555.2455.242,242,900
17 May 202258.0658.8555.1157.2257.221,604,100
16 May 202257.5558.5256.0356.4856.481,393,500
13 May 202257.4960.5157.2058.3458.342,081,700
12 May 202251.4657.0651.4456.0556.052,839,400
11 May 202255.7856.8652.2452.3552.352,339,200
10 May 202256.8056.8151.2654.2054.202,840,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...