Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crocs Inc (NQ: CROX )

121.36 -4.41 (-3.51%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.910 6.960 6.760 6.830 779,149 -0.07(-1.01%)
May 30, 2017 6.620 6.970 6.620 6.900 1,401,024 +0.31(+4.70%)
May 26, 2017 6.530 6.630 6.490 6.590 494,366 +0.12(+1.85%)
May 25, 2017 6.490 6.610 6.460 6.470 578,956 +0.04(+0.62%)
May 24, 2017 6.530 6.550 6.390 6.430 566,928 -0.09(-1.38%)
May 23, 2017 6.570 6.610 6.470 6.520 559,090 -0.01(-0.15%)
May 22, 2017 6.480 6.660 6.420 6.530 665,802 +0.06(+0.93%)
May 19, 2017 6.320 6.510 6.140 6.470 1,135,204 +0.14(+2.21%)
May 18, 2017 6.310 6.400 6.220 6.330 1,417,770 +0.03(+0.48%)
May 17, 2017 6.460 6.580 6.290 6.300 1,237,442 -0.25(-3.82%)
May 16, 2017 6.490 6.620 6.375 6.550 932,753 +0.04(+0.61%)
May 15, 2017 6.820 6.893 6.460 6.510 1,242,864 -0.33(-4.82%)
May 12, 2017 6.940 7.090 6.830 6.840 1,245,071 -0.10(-1.44%)
May 11, 2017 7.290 7.340 6.930 6.940 2,232,516 -0.34(-4.67%)
May 10, 2017 7.040 7.390 6.901 7.280 7,365,859 +1.08(+17.42%)
May 09, 2017 5.970 6.210 5.966 6.200 2,280,563 +0.25(+4.20%)
May 08, 2017 5.970 6.070 5.930 5.950 1,354,315 +0.01(+0.17%)
May 05, 2017 6.140 6.150 5.930 5.940 4,576,713 -0.19(-3.10%)
May 04, 2017 6.160 6.190 6.000 6.130 439,783 -0.01(-0.16%)
May 03, 2017 6.170 6.230 6.070 6.140 553,653 -0.04(-0.65%)
May 02, 2017 6.190 6.290 6.170 6.180 703,385 +0.03(+0.49%)
May 01, 2017 6.250 6.250 6.150 6.150 565,243 -0.08(-1.28%)
Apr 28, 2017 6.410 6.420 6.200 6.230 488,608 -0.18(-2.81%)
Apr 27, 2017 6.270 6.470 6.230 6.410 980,052 +0.18(+2.89%)
Apr 26, 2017 6.240 6.348 6.140 6.230 1,172,062 +0.04(+0.65%)
Apr 25, 2017 6.160 6.260 6.090 6.190 598,246 +0.06(+0.98%)
Apr 24, 2017 6.170 6.220 6.080 6.130 549,773 +0.04(+0.66%)
Apr 21, 2017 6.180 6.200 6.070 6.090 476,707 -0.10(-1.62%)
Apr 20, 2017 6.090 6.205 6.040 6.190 616,587 +0.13(+2.15%)
Apr 19, 2017 6.120 6.250 5.960 6.060 1,380,841 -0.04(-0.66%)
Apr 18, 2017 6.100 6.140 6.000 6.100 601,049 -0.04(-0.65%)
Apr 17, 2017 6.100 6.160 5.970 6.140 709,813 +0.05(+0.82%)
Apr 13, 2017 6.320 6.330 6.030 6.090 770,134 -0.23(-3.64%)
Apr 12, 2017 6.460 6.460 6.310 6.320 632,433 -0.17(-2.62%)
Apr 11, 2017 6.380 6.490 6.310 6.490 500,575 +0.10(+1.56%)
Apr 10, 2017 6.500 6.580 6.380 6.390 599,603 -0.10(-1.54%)
Apr 07, 2017 6.530 6.570 6.436 6.490 930,164 -0.07(-1.07%)
Apr 06, 2017 6.580 6.690 6.500 6.560 1,113,235 -0.01(-0.15%)
Apr 05, 2017 6.780 6.780 6.530 6.570 1,239,631 -0.18(-2.67%)
Apr 04, 2017 6.880 6.910 6.700 6.750 766,740 -0.17(-2.46%)
Apr 03, 2017 7.090 7.110 6.920 6.920 483,681 -0.15(-2.12%)
Mar 31, 2017 6.990 7.120 6.910 7.070 819,000 +0.06(+0.86%)
Mar 30, 2017 6.930 7.015 6.880 7.010 635,032 +0.06(+0.86%)
Mar 29, 2017 6.760 7.090 6.760 6.950 2,175,504 +0.15(+2.21%)
Mar 28, 2017 6.740 6.860 6.690 6.800 1,128,674 +0.06(+0.89%)
Mar 27, 2017 6.550 6.770 6.550 6.740 955,635 +0.08(+1.20%)
Mar 24, 2017 6.640 6.700 6.610 6.660 411,760 +0.00(+0.00%)
Mar 23, 2017 6.510 6.710 6.510 6.660 540,618 +0.17(+2.62%)
Mar 22, 2017 6.530 6.570 6.410 6.490 996,869 -0.04(-0.69%)
Mar 21, 2017 6.820 6.840 6.510 6.535 846,203 -0.23(-3.47%)
Mar 20, 2017 6.770 6.870 6.740 6.770 465,218 -0.03(-0.44%)
Mar 17, 2017 6.730 6.840 6.630 6.800 1,137,016 +0.07(+1.04%)
Mar 16, 2017 6.590 6.765 6.530 6.730 644,331 +0.17(+2.59%)
Mar 15, 2017 6.500 6.600 6.390 6.560 797,675 +0.08(+1.23%)
Mar 14, 2017 6.620 6.670 6.460 6.480 773,608 -0.17(-2.56%)
Mar 13, 2017 6.720 6.765 6.570 6.650 531,523 -0.08(-1.19%)
Mar 10, 2017 6.750 6.780 6.660 6.730 816,239 +0.04(+0.60%)
Mar 09, 2017 6.760 6.760 6.500 6.690 1,210,802 -0.09(-1.33%)
Mar 08, 2017 6.850 6.900 6.690 6.780 966,890 +0.00(+0.00%)
Mar 07, 2017 7.080 7.112 6.680 6.780 1,470,469 -0.35(-4.91%)
Mar 06, 2017 7.000 7.140 6.920 7.130 974,105 +0.07(+0.99%)
Mar 03, 2017 7.210 7.360 6.990 7.060 1,474,016 -0.15(-2.08%)
Mar 02, 2017 6.810 7.290 6.570 7.210 2,841,277 +0.31(+4.49%)
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.