Crocs Inc (NQ: CROX )

76.27 USD +0.15 (+0.20%)
Official Closing Price Updated: 5:28 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 76.92 78.34 75.76 76.27 662,124 +0.15(+0.20%)
Jan 19, 2021 75.91 77.11 74.41 76.12 773,789 +0.93(+1.24%)
Jan 15, 2021 76.01 76.21 73.67 75.19 790,400 -0.82(-1.08%)
Jan 14, 2021 77.27 78.68 75.80 76.01 771,604 -0.35(-0.46%)
Jan 13, 2021 77.98 78.68 75.82 76.36 818,678 -1.29(-1.66%)
Jan 12, 2021 75.55 77.90 74.49 77.65 1,207,157 +2.68(+3.57%)
Jan 11, 2021 73.60 76.38 70.87 74.97 3,417,895 +8.19(+12.26%)
Jan 08, 2021 67.80 68.58 65.95 66.78 995,000 -0.40(-0.60%)
Jan 07, 2021 68.49 70.41 66.75 67.18 965,742 -0.44(-0.65%)
Jan 06, 2021 64.82 67.84 63.39 67.62 1,280,784 +3.41(+5.31%)
Jan 05, 2021 61.18 64.86 61.18 64.21 916,826 +2.65(+4.30%)
Jan 04, 2021 63.15 63.35 60.67 61.56 1,347,233 -1.10(-1.76%)
Dec 31, 2020 62.66 62.66 62.66 641,351 +0.08(+0.13%)
Dec 30, 2020 61.79 62.75 61.10 62.58 641,351 +1.25(+2.04%)
Dec 29, 2020 62.49 63.06 58.97 61.33 1,566,204 -1.01(-1.62%)
Dec 28, 2020 63.13 63.95 61.95 62.34 1,079,110 -0.35(-0.56%)
Dec 24, 2020 65.01 65.01 62.28 62.69 492,000 -1.90(-2.94%)
Dec 23, 2020 64.77 65.62 63.90 64.59 505,286 -0.17(-0.26%)
Dec 22, 2020 65.89 65.98 64.09 64.76 713,462 -0.86(-1.31%)
Dec 21, 2020 63.46 65.77 63.10 65.62 1,050,359 +1.24(+1.93%)
Dec 18, 2020 65.77 65.77 63.88 64.38 1,267,300 -0.89(-1.36%)
Dec 17, 2020 66.32 66.33 64.18 65.27 877,956 -0.11(-0.17%)
Dec 16, 2020 65.40 66.42 64.64 65.38 802,302 -0.25(-0.38%)
Dec 15, 2020 64.07 66.06 64.07 65.63 662,482 +1.99(+3.13%)
Dec 14, 2020 63.30 64.89 63.30 63.64 798,682 +1.23(+1.97%)
Dec 11, 2020 62.88 63.33 61.80 62.41 847,300 -0.55(-0.87%)
Dec 10, 2020 63.01 63.85 61.77 62.96 1,026,988 +0.46(+0.74%)
Dec 09, 2020 65.61 66.55 62.38 62.50 1,520,190 -2.82(-4.32%)
Dec 08, 2020 63.26 65.41 63.25 65.32 808,080 +1.55(+2.43%)
Dec 07, 2020 63.87 64.00 62.47 63.77 1,233,163 -0.19(-0.30%)
Dec 04, 2020 63.63 64.38 62.60 63.96 964,300 +1.17(+1.86%)
Dec 03, 2020 61.90 63.89 61.75 62.79 691,967 +1.21(+1.96%)
Dec 02, 2020 61.82 62.15 59.94 61.58 1,368,250 -0.51(-0.82%)
Dec 01, 2020 59.83 62.41 59.21 62.09 1,727,007 +3.20(+5.43%)
Nov 30, 2020 59.55 60.30 58.30 58.89 1,120,510 -0.57(-0.96%)
Nov 27, 2020 60.03 60.71 58.28 59.46 718,800 -0.53(-0.88%)
Nov 25, 2020 59.52 60.43 58.81 59.99 985,300 +0.12(+0.20%)
Nov 24, 2020 62.70 63.74 59.64 59.87 1,509,184 -2.33(-3.75%)
Nov 23, 2020 62.51 62.92 60.22 62.20 1,435,664 +0.93(+1.52%)
Nov 20, 2020 58.41 61.73 58.01 61.27 1,332,400 +3.07(+5.27%)
Nov 19, 2020 57.81 58.63 57.18 58.20 682,375 +0.32(+0.55%)
Nov 18, 2020 58.19 59.20 57.56 57.88 897,652 -0.12(-0.21%)
Nov 17, 2020 57.00 58.35 56.20 58.00 944,191 +0.56(+0.97%)
Nov 16, 2020 57.54 58.42 56.71 57.44 1,015,987 +0.55(+0.97%)
Nov 13, 2020 56.18 57.39 55.85 56.89 861,900 +1.28(+2.30%)
Nov 12, 2020 54.87 56.89 54.75 55.61 933,710 +0.20(+0.36%)
Nov 11, 2020 54.79 55.42 53.98 55.41 798,285 +1.16(+2.14%)
Nov 10, 2020 55.45 55.84 53.22 54.25 1,371,785 -1.00(-1.81%)
Nov 09, 2020 60.35 61.00 55.21 55.25 1,431,961 -3.08(-5.28%)
Nov 06, 2020 58.82 58.90 57.29 58.33 848,100 -0.50(-0.85%)
Nov 05, 2020 57.16 58.94 56.16 58.83 2,313,803 +2.79(+4.98%)
Nov 04, 2020 55.20 56.77 54.70 56.04 1,098,651 +0.89(+1.61%)
Nov 03, 2020 54.75 56.00 53.92 55.15 1,217,109 +1.34(+2.49%)
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.