CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201710.4510.6010.2810.3110.311,168,900
Oct 20, 20179.8310.699.8010.5010.504,666,900
Oct 19, 20179.609.719.569.689.68523,900
Oct 18, 20179.679.899.639.699.69680,100
Oct 17, 20179.579.759.579.649.64566,800
Oct 16, 20179.509.719.509.559.55445,800
Oct 13, 20179.509.639.459.539.53629,900
Oct 12, 20179.549.609.359.499.49752,800
Oct 11, 20179.919.979.569.579.571,223,100
Oct 10, 20179.779.999.779.909.90699,200
Oct 09, 20179.779.899.709.749.74704,000
Oct 06, 20179.649.769.579.749.74808,500
Oct 05, 20179.699.789.579.659.65618,300
Oct 04, 20179.659.909.579.709.701,209,900
Oct 03, 20179.759.839.659.669.66914,300
Oct 02, 20179.629.769.559.709.701,502,400
Sep 29, 20179.589.859.519.709.70990,200
Sep 28, 20179.509.719.449.569.56590,500
Sep 27, 20179.359.599.349.509.501,049,000
Sep 26, 20179.309.429.299.389.381,033,900
Sep 25, 20179.059.369.059.309.301,007,900
Sep 22, 20179.009.088.969.049.04631,000
Sep 21, 20179.249.359.039.039.03555,000
Sep 20, 20179.249.319.169.259.25797,200
Sep 19, 20179.229.409.229.239.231,538,300
Sep 18, 20179.139.319.079.219.211,000,500
Sep 15, 20179.079.149.009.109.101,712,600
Sep 14, 20179.179.229.079.119.11686,100
Sep 13, 20179.319.389.119.229.22725,500
Sep 12, 20179.469.509.309.319.31634,200
Sep 11, 20179.389.479.199.439.431,752,900
Sep 08, 20179.599.679.329.379.371,200,800
Sep 07, 20178.959.628.919.589.582,362,600
Sep 06, 20178.959.088.918.958.95724,700
Sep 05, 20178.999.038.878.938.93561,600
Sep 01, 20178.959.088.899.019.01643,900
Aug 31, 20178.809.018.788.938.93500,400
Aug 30, 20178.788.918.718.798.79667,500
Aug 29, 20178.908.958.708.808.80578,800
Aug 28, 20178.919.028.859.009.00904,600
Aug 25, 20178.888.968.838.918.91478,000
Aug 24, 20178.778.918.768.858.85802,100
Aug 23, 20178.688.788.678.688.681,173,000
Aug 22, 20178.748.858.688.738.73989,300
Aug 21, 20178.888.888.568.658.651,163,800
Aug 18, 20179.069.088.838.888.881,465,700
Aug 17, 20179.399.399.149.199.191,226,300
Aug 16, 20179.579.709.419.439.431,264,300
Aug 15, 20179.009.488.369.459.452,948,000
Aug 14, 20179.229.469.129.409.401,840,200
Aug 11, 20178.919.548.809.219.213,414,600
Aug 10, 20178.598.998.388.908.902,591,300
Aug 09, 20177.838.907.788.508.503,459,900
Aug 08, 20178.008.337.928.098.091,683,100
Aug 07, 20177.928.077.817.997.99963,400
Aug 04, 20177.808.107.797.947.941,023,000
Aug 03, 20177.807.937.717.777.77406,200
Aug 02, 20177.897.957.727.777.77516,800
Aug 01, 20177.978.017.827.917.91893,700
Jul 31, 20177.977.997.847.947.94655,100
Jul 28, 20177.908.047.847.957.951,433,700
Jul 27, 20177.887.987.787.927.92772,500
Jul 26, 20178.028.077.827.867.86574,900
Jul 25, 20177.648.037.647.977.971,268,600
Jul 24, 20177.767.797.537.607.60676,100
Jul 21, 20177.827.837.667.797.79854,700
Jul 20, 20177.707.847.667.787.78670,400
Jul 19, 20177.527.727.517.667.66611,600
Jul 18, 20177.547.657.427.527.521,018,100
Jul 17, 20177.557.737.497.547.541,154,400
Jul 14, 20177.537.567.477.517.51519,600
Jul 13, 20177.577.657.437.547.54874,500
Jul 12, 20177.607.687.467.507.50975,900
Jul 11, 20177.597.597.467.557.55585,000
Jul 10, 20177.597.657.497.587.58441,100
Jul 07, 20177.497.637.447.607.60455,600
Jul 06, 20177.737.857.447.477.47960,300
Jul 05, 20178.008.077.697.777.77718,100
Jul 03, 20177.727.987.727.887.88552,500
Jun 30, 20177.787.807.647.717.71607,900
Jun 29, 20177.737.747.567.727.72885,300
Jun 28, 20177.647.817.587.697.69710,300
Jun 27, 20177.617.747.557.597.59813,000
Jun 26, 20177.487.697.427.607.601,004,000
Jun 23, 20177.347.427.177.427.421,701,500
Jun 22, 20177.217.427.177.357.35678,400
Jun 21, 20177.167.267.157.207.20717,100
Jun 20, 20177.357.447.147.177.17795,400
Jun 19, 20177.287.407.207.367.36838,500
Jun 16, 20177.367.437.157.257.251,280,000
Jun 15, 20177.357.497.297.417.41730,400
Jun 14, 20177.387.497.267.437.43952,300
Jun 13, 20177.397.557.327.347.342,293,700
Jun 12, 20177.177.487.177.387.381,391,500
Jun 09, 20176.837.256.807.167.162,558,900
Jun 08, 20176.807.006.766.826.821,408,700
Jun 07, 20176.906.906.686.766.76594,400
Jun 06, 20176.936.996.816.846.84425,100
Jun 05, 20176.926.996.806.956.95610,300
Jun 02, 20177.017.106.866.946.94851,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...