Crocs Inc (NQ: CROX )

101.98 USD +1.69 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 100.73 102.63 99.50 101.98 709,695 +1.69(+1.69%)
May 13, 2021 98.98 101.82 97.18 100.29 1,144,344 +2.34(+2.39%)
May 12, 2021 101.14 103.86 97.94 97.95 1,730,978 -6.22(-5.97%)
May 11, 2021 101.64 105.49 101.13 104.17 1,569,377 -0.06(-0.06%)
May 10, 2021 108.50 109.91 103.78 104.23 1,947,428 -4.69(-4.31%)
May 07, 2021 105.80 109.39 105.54 108.92 1,802,626 +2.75(+2.59%)
May 06, 2021 105.94 106.61 104.25 106.17 1,368,692 -0.19(-0.18%)
May 05, 2021 104.70 107.75 103.25 106.36 1,593,729 +2.66(+2.57%)
May 04, 2021 97.68 104.00 97.24 103.70 2,076,330 +5.57(+5.68%)
May 03, 2021 101.25 101.41 98.03 98.13 1,510,879 -1.99(-1.99%)
Apr 30, 2021 100.74 101.83 99.00 100.12 1,763,900 -1.74(-1.71%)
Apr 29, 2021 99.64 101.90 96.81 101.86 1,954,362 +3.45(+3.51%)
Apr 28, 2021 98.94 102.85 95.91 98.41 3,417,552 +0.59(+0.60%)
Apr 27, 2021 94.70 101.00 92.13 97.82 9,370,878 +12.98(+15.30%)
Apr 26, 2021 84.89 85.76 84.01 84.84 1,806,649 +0.69(+0.82%)
Apr 23, 2021 81.83 84.43 81.70 84.15 1,301,800 +2.90(+3.57%)
Apr 22, 2021 78.10 82.30 78.10 81.25 1,406,812 +3.27(+4.19%)
Apr 21, 2021 74.86 78.22 74.25 77.98 868,087 +2.91(+3.88%)
Apr 20, 2021 78.05 78.05 73.56 75.07 1,239,581 -2.81(-3.61%)
Apr 19, 2021 78.76 79.60 76.82 77.88 1,117,886 -1.16(-1.47%)
Apr 16, 2021 79.62 80.37 78.93 79.04 710,300 +0.64(+0.82%)
Apr 15, 2021 80.75 80.85 78.09 78.40 881,048 -1.89(-2.35%)
Apr 14, 2021 79.08 81.57 78.84 80.29 891,049 +1.39(+1.76%)
Apr 13, 2021 82.47 82.54 77.74 78.90 1,236,198 -3.80(-4.59%)
Apr 12, 2021 82.29 83.20 80.27 82.70 753,870 +1.21(+1.48%)
Apr 09, 2021 80.71 81.61 79.82 81.49 521,100 +0.41(+0.51%)
Apr 08, 2021 82.32 82.62 79.71 81.08 707,544 -0.65(-0.80%)
Apr 07, 2021 82.15 84.78 81.24 81.73 1,333,771 -0.44(-0.54%)
Apr 06, 2021 81.89 83.29 81.14 82.17 1,028,315 +2.05(+2.56%)
Apr 05, 2021 81.07 81.30 78.26 80.12 703,805 +0.56(+0.70%)
Apr 01, 2021 81.10 82.43 79.09 79.56 954,800 -0.89(-1.11%)
Mar 31, 2021 77.56 80.84 77.04 80.45 948,364 +2.76(+3.55%)
Mar 30, 2021 74.77 78.27 74.13 77.69 847,831 +2.82(+3.77%)
Mar 29, 2021 80.30 81.43 73.70 74.87 1,184,893 -5.68(-7.05%)
Mar 26, 2021 78.50 80.59 77.17 80.55 751,800 +2.81(+3.61%)
Mar 25, 2021 72.00 78.30 70.37 77.74 1,659,916 +4.49(+6.13%)
Mar 24, 2021 77.42 78.06 73.13 73.25 1,170,673 -1.89(-2.52%)
Mar 23, 2021 78.69 80.59 74.60 75.14 1,431,876 -3.89(-4.92%)
Mar 22, 2021 77.88 79.80 76.70 79.03 927,555 +1.82(+2.36%)
Mar 19, 2021 77.63 78.02 75.12 77.21 2,126,600 -0.66(-0.85%)
Mar 18, 2021 80.57 81.78 77.40 77.87 914,038 -3.79(-4.64%)
Mar 17, 2021 81.26 81.81 79.04 81.66 971,145 +0.06(+0.07%)
Mar 16, 2021 84.79 84.79 81.33 81.60 780,769 -3.20(-3.77%)
Mar 15, 2021 82.00 86.40 81.63 84.80 1,058,017 +3.17(+3.88%)
Mar 12, 2021 81.31 83.59 80.73 81.63 933,800 -0.93(-1.13%)
Mar 11, 2021 78.74 82.82 77.80 82.56 1,376,185 +4.87(+6.27%)
Mar 10, 2021 77.06 80.91 76.89 77.69 924,228 +0.87(+1.13%)
Mar 09, 2021 76.70 78.13 76.10 76.82 907,726 +1.38(+1.83%)
Mar 08, 2021 75.41 78.53 74.76 75.44 874,802 +0.14(+0.19%)
Mar 05, 2021 76.35 76.37 70.34 75.30 1,239,300 +0.14(+0.19%)
Mar 04, 2021 76.81 77.75 73.50 75.16 1,527,292 -2.45(-3.16%)
Mar 03, 2021 79.47 79.74 76.31 77.61 740,191 -0.66(-0.84%)
Mar 02, 2021 80.39 81.98 78.24 78.27 645,070 -2.26(-2.81%)
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.