Crocs Inc (NQ: CROX )

52.18 USD +0.66 (+1.28%)
Official Closing Price Updated: 4:43 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 51.58 53.31 51.18 51.52 1,257,739 +0.44(+0.86%)
Oct 16, 2020 51.57 51.61 50.22 51.08 998,000 -0.02(-0.04%)
Oct 15, 2020 48.06 51.47 47.42 51.10 2,215,819 +2.35(+4.82%)
Oct 14, 2020 49.14 50.06 48.54 48.75 1,129,188 -0.06(-0.12%)
Oct 13, 2020 48.56 49.22 47.51 48.81 681,434 +0.28(+0.58%)
Oct 12, 2020 48.50 48.82 47.68 48.53 824,284 +0.89(+1.87%)
Oct 09, 2020 47.45 47.74 47.04 47.64 580,400 +0.59(+1.25%)
Oct 08, 2020 47.79 48.00 46.80 47.05 596,095 -0.05(-0.11%)
Oct 07, 2020 47.71 50.98 46.21 47.10 2,146,478 +0.30(+0.64%)
Oct 06, 2020 47.46 48.34 46.15 46.80 1,237,333 -0.48(-1.02%)
Oct 05, 2020 46.56 47.62 46.53 47.28 923,141 +1.30(+2.83%)
Oct 02, 2020 43.89 46.24 43.50 45.98 1,463,700 +0.79(+1.75%)
Oct 01, 2020 43.10 48.09 42.88 45.19 5,581,419 +2.46(+5.76%)
Sep 30, 2020 42.15 43.16 41.78 42.73 1,031,046 +0.79(+1.88%)
Sep 29, 2020 42.35 42.65 41.29 41.94 790,279 -0.05(-0.12%)
Sep 28, 2020 43.13 43.48 41.94 41.99 777,377 -0.63(-1.48%)
Sep 25, 2020 42.33 42.80 41.86 42.62 597,200 +0.26(+0.61%)
Sep 24, 2020 42.35 43.38 40.66 42.36 929,348 -0.29(-0.68%)
Sep 23, 2020 44.06 45.13 42.43 42.65 997,469 -1.21(-2.76%)
Sep 22, 2020 42.83 44.44 41.97 43.86 1,220,530 +1.82(+4.33%)
Sep 21, 2020 40.67 42.07 40.12 42.04 1,270,769 +0.27(+0.65%)
Sep 18, 2020 42.87 42.87 41.00 41.77 1,449,600 -0.61(-1.44%)
Sep 17, 2020 43.36 43.53 42.01 42.38 949,933 -1.61(-3.66%)
Sep 16, 2020 43.51 45.21 42.89 43.99 1,817,516 +1.36(+3.19%)
Sep 15, 2020 44.36 44.56 42.57 42.63 1,527,497 -1.39(-3.16%)
Sep 14, 2020 43.45 44.38 42.67 44.02 1,679,901 +2.03(+4.83%)
Sep 11, 2020 40.87 43.15 40.22 41.99 2,326,500 +2.97(+7.61%)
Sep 10, 2020 40.14 41.11 38.95 39.02 1,010,493 -0.64(-1.61%)
Sep 09, 2020 39.57 40.12 38.54 39.66 891,239 +0.59(+1.51%)
Sep 08, 2020 37.81 40.21 37.51 39.07 1,506,814 +0.32(+0.83%)
Sep 04, 2020 39.33 39.76 36.84 38.75 1,013,200 -0.23(-0.59%)
Sep 03, 2020 41.03 41.33 38.54 38.98 930,530 -2.19(-5.32%)
Sep 02, 2020 40.56 41.32 39.82 41.17 645,466 +1.10(+2.75%)
Sep 01, 2020 39.18 40.28 39.00 40.07 1,084,548 +0.16(+0.40%)
Aug 31, 2020 40.88 40.89 39.43 39.91 1,304,561 -1.23(-2.99%)
Aug 28, 2020 41.50 41.52 39.87 41.14 1,097,400 +0.02(+0.05%)
Aug 27, 2020 40.86 41.92 40.75 41.12 838,785 +0.51(+1.26%)
Aug 26, 2020 40.23 40.78 39.80 40.61 1,283,743 +0.62(+1.55%)
Aug 25, 2020 40.48 40.66 39.03 39.99 1,089,104 +0.65(+1.65%)
Aug 24, 2020 38.75 39.54 37.91 39.34 1,091,566 +1.22(+3.19%)
Aug 21, 2020 38.59 38.99 37.70 38.12 1,209,000 -0.58(-1.51%)
Aug 20, 2020 38.69 39.24 38.18 38.71 689,078 -0.31(-0.79%)
Aug 19, 2020 40.46 40.54 38.82 39.02 1,285,069 -1.62(-3.99%)
Aug 18, 2020 40.74 41.26 40.36 40.64 1,217,578 -0.10(-0.25%)
Aug 17, 2020 39.66 41.05 39.42 40.74 1,212,226 +1.25(+3.17%)
Aug 14, 2020 39.25 39.66 38.86 39.49 757,300 +0.12(+0.30%)
Aug 13, 2020 38.66 39.51 38.29 39.37 1,271,301 +0.50(+1.29%)
Aug 12, 2020 38.53 38.92 37.83 38.87 704,062 +0.84(+2.21%)
Aug 11, 2020 38.03 38.65 37.61 38.03 829,605 +0.33(+0.88%)
Aug 10, 2020 38.68 39.35 37.63 37.70 1,224,068 -0.89(-2.31%)
Aug 07, 2020 37.01 39.06 37.01 38.59 1,361,600 +1.06(+2.82%)
Aug 06, 2020 38.52 38.52 36.51 37.53 1,153,155 -0.98(-2.54%)
Aug 05, 2020 36.58 38.66 36.58 38.51 1,852,051 +2.10(+5.77%)
Aug 04, 2020 36.96 37.28 35.90 36.41 1,557,210 -0.25(-0.68%)
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.