Crocs Inc (NQ: CROX )

150.88 USD -3.36 (-2.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 156.40 154.24 1,713,042 -1.40(-0.90%)
Oct 25, 2021 152.29 159.74 151.61 155.64 2,222,679 +5.88(+3.93%)
Oct 22, 2021 147.80 154.44 147.38 149.76 2,162,588 +1.18(+0.79%)
Oct 21, 2021 152.00 155.50 143.39 148.58 8,065,944 +12.65(+9.31%)
Oct 20, 2021 142.76 143.20 135.32 135.93 2,187,121 -6.47(-4.54%)
Oct 19, 2021 144.50 145.37 140.19 142.40 1,711,856 -0.75(-0.52%)
Oct 18, 2021 136.74 143.42 136.52 143.15 1,141,046 +5.96(+4.34%)
Oct 15, 2021 137.98 139.70 136.91 137.19 1,155,511 +0.57(+0.42%)
Oct 14, 2021 135.25 136.95 133.81 136.62 1,540,539 +4.15(+3.13%)
Oct 13, 2021 130.51 133.49 130.20 132.47 1,065,773 +2.38(+1.83%)
Oct 12, 2021 126.89 131.16 125.89 130.09 1,229,530 +4.47(+3.56%)
Oct 11, 2021 129.80 131.40 125.54 125.62 2,207,870 -4.78(-3.67%)
Oct 08, 2021 139.50 140.14 129.89 130.40 2,414,349 -9.14(-6.55%)
Oct 07, 2021 140.53 142.74 139.05 139.54 1,073,254 +1.23(+0.89%)
Oct 06, 2021 134.88 139.86 133.86 138.31 1,127,884 +1.39(+1.02%)
Oct 05, 2021 136.29 140.46 135.46 136.92 1,400,252 +0.80(+0.59%)
Oct 04, 2021 140.27 140.27 134.51 136.12 1,387,221 -5.01(-3.55%)
Oct 01, 2021 144.25 144.25 137.73 141.13 1,615,446 -2.35(-1.64%)
Sep 30, 2021 149.89 151.85 143.16 143.48 1,251,956 -6.33(-4.23%)
Sep 29, 2021 152.85 153.23 147.85 149.81 803,916 -0.82(-0.54%)
Sep 28, 2021 151.92 153.10 148.35 150.63 1,118,473 -2.96(-1.93%)
Sep 27, 2021 156.99 157.20 151.41 153.59 1,402,579 -2.71(-1.73%)
Sep 24, 2021 160.89 160.89 154.53 156.30 1,780,958 -6.70(-4.11%)
Sep 23, 2021 158.11 163.18 157.50 163.00 1,443,946 +7.27(+4.67%)
Sep 22, 2021 153.00 156.45 149.32 155.73 1,122,609 +3.26(+2.14%)
Sep 21, 2021 152.84 154.39 150.28 152.47 1,094,530 +0.75(+0.49%)
Sep 20, 2021 148.21 153.41 146.18 151.72 1,857,666 -3.46(-2.23%)
Sep 17, 2021 158.01 161.28 152.91 155.18 3,403,945 -2.60(-1.65%)
Sep 16, 2021 153.62 159.76 153.25 157.78 2,788,550 +4.10(+2.67%)
Sep 15, 2021 150.50 155.82 148.70 153.68 3,637,338 +4.30(+2.88%)
Sep 14, 2021 138.89 157.80 136.64 149.38 7,337,049 +11.66(+8.47%)
Sep 13, 2021 145.34 145.54 135.10 137.72 1,861,928 -6.39(-4.43%)
Sep 10, 2021 142.11 146.34 141.77 144.11 1,328,708 +2.58(+1.82%)
Sep 09, 2021 139.13 144.27 139.12 141.53 1,225,535 +2.57(+1.85%)
Sep 08, 2021 135.94 140.84 132.72 138.96 1,760,182 +2.68(+1.97%)
Sep 07, 2021 139.73 139.84 133.80 136.28 1,568,383 -3.41(-2.44%)
Sep 03, 2021 138.50 139.87 135.22 139.69 1,009,711 +1.12(+0.81%)
Sep 02, 2021 144.00 144.99 138.37 138.57 1,083,234 -4.79(-3.34%)
Sep 01, 2021 143.16 146.04 142.87 143.36 867,094 +0.54(+0.38%)
Aug 31, 2021 146.42 147.01 142.67 142.82 945,424 -3.58(-2.45%)
Aug 30, 2021 146.26 147.76 144.31 146.40 645,675 +0.31(+0.21%)
Aug 27, 2021 143.15 147.70 143.15 146.09 831,827 +2.99(+2.09%)
Aug 26, 2021 143.33 144.34 141.54 143.10 634,532 -0.71(-0.49%)
Aug 25, 2021 145.52 146.49 143.09 143.81 651,038 -1.25(-0.86%)
Aug 24, 2021 143.26 145.98 143.00 145.06 611,721 +2.19(+1.53%)
Aug 23, 2021 143.00 144.92 141.77 142.87 884,916 +0.94(+0.66%)
Aug 20, 2021 140.56 142.27 138.24 141.93 786,813 +2.76(+1.98%)
Aug 19, 2021 137.00 139.43 135.04 139.17 1,059,451 -1.03(-0.73%)
Aug 18, 2021 137.90 143.04 137.52 140.20 935,503 +1.45(+1.05%)
Aug 17, 2021 145.21 146.19 137.02 138.75 1,545,537 -7.70(-5.26%)
Aug 16, 2021 145.79 147.31 144.08 146.45 854,585 -0.14(-0.10%)
Aug 13, 2021 144.03 146.89 143.07 146.59 763,999 +2.51(+1.74%)
Aug 12, 2021 142.77 144.75 140.64 144.08 883,013 +1.88(+1.32%)
Aug 11, 2021 140.99 143.37 138.87 142.20 808,074 +0.89(+0.63%)
Aug 10, 2021 140.50 145.60 139.85 141.31 847,735 +0.62(+0.44%)
Aug 09, 2021 140.68 142.55 138.69 140.69 710,619 -0.12(-0.09%)
Aug 06, 2021 142.02 143.42 140.36 140.81 611,281 -1.10(-0.78%)
Aug 05, 2021 140.86 144.26 140.68 141.91 743,346 +1.48(+1.05%)
Aug 04, 2021 136.00 142.58 136.00 140.43 902,194 +3.34(+2.44%)
Aug 03, 2021 137.53 138.87 135.24 137.09 691,720 +0.45(+0.33%)
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.