CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201936.6836.8135.2235.4735.471,235,400
Nov 15, 201936.2437.0036.0536.6636.662,501,600
Nov 14, 201935.6836.1835.4236.0836.081,052,800
Nov 13, 201935.1135.7735.1135.5135.51829,200
Nov 12, 201935.5635.8335.0835.3835.381,380,300
Nov 11, 201935.4035.6734.9635.5035.501,532,500
Nov 08, 201935.5135.9635.2035.5635.561,024,300
Nov 07, 201935.3935.8735.2935.5235.521,184,900
Nov 06, 201935.5435.6735.0235.0735.071,813,900
Nov 05, 201935.8436.3134.7135.4235.422,376,400
Nov 04, 201936.3836.7535.7235.7835.781,867,500
Nov 01, 201935.5236.8235.4436.0236.023,070,100
Oct 31, 201936.0636.0634.3334.9934.998,487,300
Oct 30, 201936.3639.1335.7538.5338.538,599,800
Oct 29, 201934.3734.5033.1533.3233.323,475,500
Oct 28, 201933.8434.5333.7834.3334.331,327,300
Oct 25, 201933.2133.9032.9633.7033.701,038,300
Oct 24, 201933.4233.4332.6933.3133.31726,600
Oct 23, 201933.1033.4032.5833.3233.321,002,700
Oct 22, 201932.7633.3631.8433.0733.071,486,600
Oct 21, 201933.0033.7732.7832.8532.851,394,000
Oct 18, 201932.4332.9031.6632.7932.791,557,300
Oct 17, 201931.8032.8931.6632.7432.741,789,000
Oct 16, 201931.7031.7230.9131.6831.681,217,400
Oct 15, 201931.2431.7930.7131.6331.631,652,100
Oct 14, 201930.7631.3030.4031.1831.181,364,300
Oct 11, 201930.4631.2430.1830.8630.861,045,400
Oct 10, 201930.1930.9930.1430.1630.161,065,200
Oct 09, 201930.4830.7929.7630.5030.501,134,600
Oct 08, 201929.1430.4628.7830.3330.331,599,400
Oct 07, 201928.7729.1528.5028.9828.98916,000
Oct 04, 201928.7529.0828.3028.8028.80864,900
Oct 03, 201928.2228.7727.5428.7628.76719,300
Oct 02, 201928.4428.6327.7328.3028.301,149,400
Oct 01, 201927.8528.6627.6828.5928.59998,500
Sep 30, 201927.4827.8227.2327.7627.761,093,300
Sep 27, 201927.9228.1427.4927.5027.50700,900
Sep 26, 201927.8628.1127.3727.9527.95808,800
Sep 25, 201927.2528.2127.2527.9927.99987,300
Sep 24, 201927.7628.2126.7227.0627.061,286,700
Sep 23, 201927.0327.9626.9527.8027.801,124,800
Sep 20, 201927.6127.6726.9427.0127.012,136,500
Sep 19, 201928.4128.6127.5927.6927.691,205,800
Sep 18, 201928.5828.6027.9028.4028.401,431,300
Sep 17, 201928.9829.0728.0428.7928.791,052,500
Sep 16, 201928.3128.8428.0728.4028.402,001,200
Sep 13, 201928.3128.7428.1428.5628.561,227,400
Sep 12, 201927.4528.1927.1928.0528.051,665,500
Sep 11, 201926.6427.4525.9427.4027.401,470,300
Sep 10, 201925.7426.4825.5726.4626.461,376,100
Sep 09, 201924.5625.7824.3925.7425.741,778,600
Sep 06, 201924.7325.2324.3224.5324.53887,000
Sep 05, 201924.1324.8624.0024.6024.601,278,400
Sep 04, 201923.4124.2023.3123.8923.891,397,800
Sep 03, 201922.2223.5221.9023.2823.282,103,400
Aug 30, 201922.9223.2022.2822.3022.301,132,800
Aug 29, 201923.3123.6322.8222.9022.901,191,200
Aug 28, 201922.5723.0722.2922.9522.951,376,800
Aug 27, 201923.5123.7922.5322.5622.561,578,100
Aug 26, 201923.1723.3822.6123.3423.341,304,100
Aug 23, 201924.2824.4623.0823.1323.131,231,900
Aug 22, 201924.5024.7524.3024.5524.55964,200
Aug 21, 201924.1024.4123.7424.4124.411,067,000
Aug 20, 201923.9824.1223.7623.8423.841,155,600
Aug 19, 201925.0225.1024.1424.1824.181,432,000
Aug 16, 201923.6124.3823.6124.2724.27846,000
Aug 15, 201924.1224.2023.1823.5723.571,278,500
Aug 14, 201923.9524.0823.1923.9623.961,501,600
Aug 13, 201924.3625.0324.0224.4724.471,075,300
Aug 12, 201924.7024.8124.3424.4324.431,004,100
Aug 09, 201925.3125.4724.8124.8424.841,119,500
Aug 08, 201925.0025.4024.9025.2925.291,313,400
Aug 07, 201924.5824.9824.3024.9024.902,199,500
Aug 06, 201924.1224.9423.9824.8324.831,651,600
Aug 05, 201923.5924.1823.3924.0824.081,965,700
Aug 02, 201924.5224.7123.5424.4924.492,547,700
Aug 01, 201925.9026.5323.8024.4424.446,994,800
Jul 31, 201923.1523.2922.1322.8522.853,805,900
Jul 30, 201923.2523.3623.0123.1423.141,927,500
Jul 29, 201923.7123.9923.0223.2923.291,959,100
Jul 26, 201924.0124.2123.2923.6723.671,074,900
Jul 25, 201923.8624.4223.4223.5523.552,010,200
Jul 24, 201923.0323.7522.8623.7223.721,153,600
Jul 23, 201923.2523.4322.8023.3923.391,251,100
Jul 22, 201923.2523.7023.0023.2323.231,811,200
Jul 19, 201922.6523.2722.5023.1323.131,886,800
Jul 18, 201922.5622.5922.2522.3522.351,718,800
Jul 17, 201922.4722.8822.3122.5522.551,698,800
Jul 16, 201922.4222.6622.0522.5822.582,131,700
Jul 15, 201922.0222.8221.8022.4022.403,466,600
Jul 12, 201920.5421.1320.4320.9620.96621,700
Jul 11, 201920.5620.6720.0820.4420.44942,400
Jul 10, 201920.6920.9420.3920.5520.55758,900
Jul 09, 201920.8420.9620.4020.4820.481,107,800
Jul 08, 201920.3221.1020.2520.9820.982,200,900
Jul 05, 201919.8320.4319.7320.3320.33836,600
Jul 03, 201920.0620.2019.5219.8319.83781,600
Jul 02, 201920.4520.6219.9720.0720.071,422,500
Jul 01, 201920.1421.4920.1020.4220.422,982,300
Jun 28, 201919.5919.7819.3519.7519.751,990,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...