U.S. Markets open in 5 hrs 2 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.55+0.41 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 202052.6952.7851.2052.5552.551,045,700
Oct 22, 202051.8552.8951.3252.1452.14952,300
Oct 21, 202052.2753.0051.0951.4851.481,012,200
Oct 20, 202052.0454.4852.0452.1852.181,524,000
Oct 19, 202051.5853.3151.1851.5251.521,257,700
Oct 16, 202051.5751.6150.2251.0851.08998,000
Oct 15, 202048.0651.4747.4351.1051.102,215,700
Oct 14, 202049.1450.0648.5448.7548.751,129,200
Oct 13, 202048.5649.2247.5148.8148.81681,400
Oct 12, 202048.5048.8247.6848.5348.53824,200
Oct 09, 202047.4547.7447.0447.6447.64580,300
Oct 08, 202047.7948.0046.8047.0547.05596,100
Oct 07, 202047.7150.9846.2147.1047.102,146,400
Oct 06, 202047.4648.3446.1546.8046.801,237,300
Oct 05, 202046.5647.6246.5347.2847.28923,000
Oct 02, 202043.8946.2443.5045.9845.981,463,700
Oct 01, 202043.1048.0942.8845.1945.195,585,800
Sep 30, 202042.1543.1641.7842.7342.731,030,900
Sep 29, 202042.3542.6541.2941.9441.94790,300
Sep 28, 202043.1343.4841.9441.9941.99777,500
Sep 25, 202042.3342.8041.8642.6242.62597,200
Sep 24, 202042.3543.3840.6642.3642.36929,300
Sep 23, 202044.0645.1342.4342.6542.65997,500
Sep 22, 202042.8344.4441.9743.8643.861,220,500
Sep 21, 202040.6742.0740.1242.0442.041,270,800
Sep 18, 202042.8742.8741.0041.7741.771,449,600
Sep 17, 202043.3643.5342.0142.3842.38949,900
Sep 16, 202043.5145.2142.8943.9943.991,817,500
Sep 15, 202044.3644.5642.5742.6342.631,527,500
Sep 14, 202043.4544.3842.6744.0244.021,679,900
Sep 11, 202040.8743.1540.2241.9941.992,326,600
Sep 10, 202040.1441.1138.9539.0239.021,010,500
Sep 09, 202039.5740.1238.5439.6639.66891,300
Sep 08, 202037.8140.2137.5139.0739.071,506,800
Sep 04, 202039.3339.7636.8438.7538.751,013,200
Sep 03, 202041.0341.3338.5438.9838.98930,500
Sep 02, 202040.5641.3239.8241.1741.17645,500
Sep 01, 202039.1840.2839.0040.0740.071,084,700
Aug 31, 202040.8840.8939.4339.9139.911,304,400
Aug 28, 202041.5041.5239.8741.1441.141,097,400
Aug 27, 202040.8641.9240.7541.1241.12838,800
Aug 26, 202040.2340.7839.8040.6140.611,283,700
Aug 25, 202040.4840.6639.0339.9939.991,089,100
Aug 24, 202038.7539.5437.9139.3439.341,091,600
Aug 21, 202038.5938.9937.7038.1338.131,209,000
Aug 20, 202038.6939.2438.1838.7138.71689,100
Aug 19, 202040.4640.5438.8239.0239.021,285,200
Aug 18, 202040.7441.2640.3640.6440.641,217,600
Aug 17, 202039.6641.0539.4240.7440.741,212,200
Aug 14, 202039.2539.6638.8639.4939.49757,300
Aug 13, 202038.6639.5138.2939.3739.371,271,300
Aug 12, 202038.5338.9237.8338.8738.87704,100
Aug 11, 202038.0338.6537.6138.0338.03829,200
Aug 10, 202038.6839.3537.6337.7037.701,224,000
Aug 07, 202037.0139.0637.0138.5938.591,361,600
Aug 06, 202038.5238.5236.5137.5337.531,153,300
Aug 05, 202036.5838.6636.5838.5138.511,852,100
Aug 04, 202036.9637.2835.9036.4136.411,557,000
Aug 03, 202036.1637.7436.0336.6636.661,783,300
Jul 31, 202037.8638.6235.1735.9435.943,256,500
Jul 30, 202038.4439.7436.8737.5437.543,706,400
Jul 29, 202035.7437.6735.7137.3737.371,725,300
Jul 28, 202035.4236.0535.2735.6435.641,040,500
Jul 27, 202036.0136.6535.1435.9035.901,558,800
Jul 24, 202035.8736.4635.1735.6335.63744,900
Jul 23, 202036.0836.7835.1735.9635.96944,400
Jul 22, 202035.7836.3535.5336.3236.32822,300
Jul 21, 202034.9636.3334.8835.8335.831,119,900
Jul 20, 202034.6834.9833.3434.3434.34867,000
Jul 17, 202035.7335.9934.3334.7634.761,443,200
Jul 16, 202036.3737.1036.1436.4736.47998,700
Jul 15, 202035.5037.6335.1436.8336.831,522,000
Jul 14, 202033.4334.4632.8034.4234.42665,400
Jul 13, 202035.8635.9933.3733.4833.48988,200
Jul 10, 202034.4735.7533.9935.5435.54948,200
Jul 09, 202035.0535.1933.4634.1034.10596,700
Jul 08, 202033.7735.0733.6134.9534.95863,500
Jul 07, 202034.6134.9533.4333.7833.78837,200
Jul 06, 202036.6736.8334.3934.8534.851,178,400
Jul 02, 202036.1237.0035.7035.9035.90960,800
Jul 01, 202036.7037.3835.0535.4135.411,328,200
Jun 30, 202036.1936.9935.3636.8236.821,623,400
Jun 29, 202033.3835.6432.7335.0735.07918,800
Jun 26, 202034.3534.3532.5832.8932.891,322,900
Jun 25, 202033.1934.5032.7034.5034.501,100,600
Jun 24, 202033.7234.1431.9533.6533.651,144,100
Jun 23, 202033.3134.3732.7534.1734.17992,900
Jun 22, 202032.4232.9431.8832.4932.49722,900
Jun 19, 202033.7434.5331.7732.5132.511,861,600
Jun 18, 202032.7333.3432.2832.8132.811,241,700
Jun 17, 202032.7933.2332.1733.0133.01970,400
Jun 16, 202033.4033.6131.5632.8832.88940,900
Jun 15, 202029.8131.7329.3631.7131.711,022,900
Jun 12, 202031.5732.1829.5830.6630.661,769,500
Jun 11, 202030.4530.6229.3529.9129.912,441,300
Jun 10, 202033.9433.9432.4132.7232.721,270,600
Jun 09, 202034.9835.3033.3434.1234.121,391,100
Jun 08, 202035.8436.6635.0735.9935.991,761,500
Jun 05, 202035.1336.0933.4833.7933.791,523,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...