Canada markets open in 9 hours 20 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.80+1.23 (+1.63%)
At close: 04:00PM EDT
76.80 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202277.0079.3075.9976.8076.801,730,900
Aug 10, 202273.6075.9273.3475.5775.571,651,700
Aug 09, 202272.7073.2570.0170.9770.971,617,700
Aug 08, 202274.0077.3573.3974.1474.142,023,700
Aug 05, 202268.0373.6667.2573.6173.613,327,500
Aug 04, 202269.1871.8166.0169.0869.086,350,900
Aug 03, 202273.7377.7473.7377.3877.382,100,400
Aug 02, 202272.0973.7171.3472.7472.741,578,600
Aug 01, 202271.0074.0070.2072.6672.661,760,500
Jul 29, 202267.0072.0065.7671.6471.642,747,400
Jul 28, 202261.8666.9061.1066.5666.562,635,600
Jul 27, 202259.7561.5558.6061.3261.321,431,900
Jul 26, 202259.0060.0657.3858.3558.351,360,000
Jul 25, 202262.5162.5560.2560.8860.881,167,700
Jul 22, 202263.8265.0061.5062.8462.841,458,900
Jul 21, 202262.1763.8961.1463.8963.892,316,100
Jul 20, 202257.5562.9557.0862.6162.612,862,200
Jul 19, 202255.2058.7354.7758.0258.021,653,500
Jul 18, 202255.4756.9654.6454.9954.991,328,300
Jul 15, 202253.9954.5052.4354.1454.141,153,700
Jul 14, 202253.7053.8251.8852.8552.851,030,800
Jul 13, 202252.6655.3751.6354.4254.421,118,900
Jul 12, 202254.3856.0052.9253.6653.661,268,900
Jul 11, 202257.3257.7654.3754.5454.541,377,300
Jul 08, 202257.4158.5556.0258.0858.081,459,600
Jul 07, 202253.0358.2352.6658.1158.112,790,100
Jul 06, 202253.0654.3951.5652.3352.331,677,000
Jul 05, 202248.0654.0647.8853.8153.812,594,800
Jul 01, 202248.3148.8146.0847.9547.951,275,900
Jun 30, 202247.7849.1346.3748.6748.671,620,600
Jun 29, 202250.6750.6747.6648.5348.531,376,600
Jun 28, 202252.9854.9350.3850.4750.471,354,000
Jun 27, 202253.7954.0751.7752.8852.881,149,900
Jun 24, 202250.2553.5150.0053.4953.491,642,000
Jun 23, 202248.1649.4747.1449.4149.411,406,500
Jun 22, 202247.5548.8047.1247.7347.731,039,700
Jun 21, 202248.5249.2747.1248.4648.461,529,500
Jun 17, 202247.5948.9047.0847.2147.212,203,800
Jun 16, 202250.1850.4246.9247.2247.221,696,500
Jun 15, 202251.8253.1150.4352.2552.251,432,500
Jun 14, 202250.0551.7450.0551.1051.101,313,200
Jun 13, 202251.1652.9649.5949.9349.932,044,700
Jun 10, 202255.9856.7753.6953.8253.821,412,200
Jun 09, 202258.3459.5057.2157.5657.561,139,800
Jun 08, 202260.0960.9557.6758.6758.671,641,700
Jun 07, 202259.1061.7458.8760.6460.641,871,800
Jun 06, 202261.7262.0660.0860.6060.601,370,100
Jun 03, 202260.2061.4758.8460.8460.841,492,100
Jun 02, 202255.8161.3355.8161.3361.331,952,900
Jun 01, 202256.7157.4054.8255.9455.941,826,400
May 31, 202256.1056.5454.4155.7655.761,770,200
May 27, 202254.5056.1454.2756.1456.141,607,000
May 26, 202251.0854.2751.0753.2853.281,906,400
May 25, 202248.0851.7847.3350.7650.761,998,300
May 24, 202252.2552.4148.0748.7348.731,996,100
May 23, 202254.1555.0052.3353.5053.501,163,500
May 20, 202255.7755.8551.5454.0154.012,044,500
May 19, 202254.2055.5052.8754.2854.282,060,900
May 18, 202256.3259.3754.3555.2455.242,242,900
May 17, 202258.0658.8555.1157.2257.221,604,100
May 16, 202257.5558.5256.0356.4856.481,393,500
May 13, 202257.4960.5157.2058.3458.342,081,700
May 12, 202251.4657.0651.4456.0556.052,839,400
May 11, 202255.7856.8652.2452.3552.352,339,200
May 10, 202256.8056.8151.2654.2054.202,840,100
May 09, 202259.3059.8954.0654.2254.223,129,500
May 06, 202265.0265.6059.5760.8760.873,169,300
May 05, 202275.0075.5064.8165.6365.634,708,200
May 04, 202270.8672.4067.4072.2172.211,914,000
May 03, 202270.5071.0368.4170.4470.441,126,600
May 02, 202266.7571.1065.9970.9670.961,591,700
Apr 29, 202267.8371.0166.2866.4366.431,373,600
Apr 28, 202268.1068.9265.3567.8267.821,549,100
Apr 27, 202265.4568.3665.1366.5866.581,487,300
Apr 26, 202268.7568.8264.7065.0265.021,533,100
Apr 25, 202269.7169.8066.8069.4069.401,649,600
Apr 22, 202273.5174.0170.6771.1871.181,172,400
Apr 21, 202278.5379.5173.4274.1674.161,288,100
Apr 20, 202278.3078.7376.2676.3276.321,431,800
Apr 19, 202273.3378.5072.9777.7077.701,361,800
Apr 18, 202271.9373.2570.5873.0073.00893,000
Apr 14, 202274.2674.9971.6872.3272.32898,000
Apr 13, 202271.6874.5671.4773.9773.971,076,800
Apr 12, 202273.3175.4671.3571.9771.971,279,200
Apr 11, 202270.7472.9969.8771.5771.571,203,300
Apr 08, 202272.0073.5469.9771.8871.881,150,500
Apr 07, 202270.0672.8068.9172.1872.181,398,600
Apr 06, 202271.8872.0269.0070.1570.151,648,200
Apr 05, 202275.0475.1271.8473.2473.241,635,200
Apr 04, 202274.1376.4873.4575.5775.571,362,200
Apr 01, 202276.7377.8174.8375.7375.731,286,900
Mar 31, 202279.2979.5176.2676.4076.40978,700
Mar 30, 202282.8082.8478.7379.5679.561,358,900
Mar 29, 202280.8384.1780.2483.3883.381,389,800
Mar 28, 202278.2779.2975.6279.1879.181,393,900
Mar 25, 202279.5079.5076.4478.0478.041,299,400
Mar 24, 202279.5780.1277.8179.2079.201,637,200
Mar 23, 202282.5382.7078.8079.1679.161,483,900
Mar 22, 202282.2384.8382.1283.3583.351,353,700
Mar 21, 202283.7883.7879.7981.4581.451,452,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...