$8.28 -0.06 (%) Crocs Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CROX historical data

Date Open High Low Close Volume
9/29/20168.378.488.278.28745,879
9/28/20168.318.438.248.341,268,735
9/27/20168.348.368.208.31563,137
9/26/20168.498.568.238.25946,208
9/23/20168.618.768.478.49926,971
9/22/20168.448.658.448.64560,406
9/21/20168.208.458.168.44699,919
9/20/20168.288.298.188.21480,753
9/19/20168.238.358.168.25629,564
9/16/20168.318.318.158.23990,699
9/15/20168.088.308.028.29780,377
9/14/20168.408.458.078.11606,554
9/13/20168.668.708.338.46972,426
9/12/20168.508.748.508.72855,132
9/9/20168.528.658.528.54882,864
9/8/20168.628.738.608.61455,975
9/7/20168.358.698.358.66449,628
9/6/20168.558.628.308.41570,543
9/2/20168.508.648.378.52375,656
9/1/20168.638.638.388.49520,350
8/31/20168.828.888.598.64768,586
8/30/20169.029.058.758.81582,655
8/29/20168.909.168.849.05894,396
8/26/20168.688.828.528.60427,997
8/25/20168.738.938.628.70663,633
8/24/20168.928.998.728.75501,413
8/23/20168.818.998.788.90479,657
8/22/20168.718.888.658.73886,744
8/19/20168.668.818.668.70675,852
8/18/20168.558.738.558.64577,607
8/17/20168.618.728.588.59488,318
8/16/20168.708.778.558.60596,686
8/15/20168.628.918.628.70643,573
8/12/20168.358.828.358.621,205,478
8/11/20168.478.578.388.461,617,481
8/10/20168.418.488.308.391,099,914
8/9/20168.418.478.238.371,659,788
8/8/20168.398.708.308.371,547,119
8/5/20168.308.738.288.341,861,146
8/4/20168.458.668.288.442,786,493
8/3/20168.749.508.108.448,086,331
8/2/201611.3211.4311.0011.00981,731
8/1/201611.3611.5411.1411.44517,611
7/29/201611.3911.5311.2711.33732,870
7/28/201611.4611.6011.3611.41349,746
7/27/201611.5611.7411.2811.52935,096
7/26/201611.2511.7311.2511.59831,370
7/25/201611.5311.5711.2911.30708,039
7/22/201611.6211.6411.1211.531,536,360
7/21/201611.9112.0411.7011.74745,990
7/20/201611.8212.0611.6511.90717,641
7/19/201612.0612.1611.6611.71589,559
7/18/201612.1312.2112.0312.15366,800
7/15/201612.3112.3112.0412.17387,974
7/14/201612.4312.5412.1812.21655,514
7/13/201612.3012.4812.2812.31788,282
7/12/201612.1512.4312.0112.29732,094
7/11/201611.7512.1511.7512.02628,849
7/8/201611.4911.9511.4911.73611,191
7/7/201610.8711.3810.8211.36749,805
7/6/201610.7010.9610.6510.87728,376
7/5/201611.3111.3310.7910.80660,259
7/1/201611.3011.4611.2311.37379,464
6/30/201610.8211.3110.7711.28852,853
6/29/201610.5810.9810.4910.96544,520
6/28/201610.2110.5310.2010.41511,947
6/27/201610.7511.039.9710.171,166,705
6/24/201610.8010.9910.5210.841,246,382
6/23/201611.4311.4711.2011.26613,129
6/22/201611.2911.5011.2111.361,306,331
6/21/201611.1611.3611.0711.29752,856
6/20/201610.9611.4010.9511.19698,246
6/17/201610.6410.9610.6210.851,054,374
6/16/201610.5710.6610.2810.64496,224
6/15/201610.3810.7310.3810.61500,208
6/14/201610.5210.6410.1610.37499,674
6/13/201610.7010.7710.4910.51688,102
6/10/201610.6210.7510.4810.72899,469
6/9/201610.4010.8110.3110.771,171,934
6/8/201610.2910.5610.2510.51723,617
6/7/201610.2510.4410.2410.34485,861
6/6/201610.2410.3610.1910.28518,088
6/3/201610.3410.3910.2010.26794,488
6/2/201610.3510.3810.1110.381,020,741
6/1/20169.8510.379.8110.351,030,066
5/31/20169.849.989.769.84611,010
5/27/20169.569.909.559.84564,127
5/26/20169.549.869.519.58646,470
5/25/20169.409.659.239.62802,382
5/24/20169.239.479.149.411,094,196
5/23/20169.289.429.099.261,088,260
5/20/20169.119.299.119.24657,356
5/19/20168.879.168.869.04567,292
5/18/20169.099.268.858.99813,603
5/17/20169.249.649.059.111,247,763
5/16/20169.159.339.079.31639,746
5/13/20169.369.749.179.211,040,683
5/12/20169.519.559.149.361,346,592
5/11/201610.2410.259.539.553,014,584
5/10/20168.4810.688.4310.2610,064,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center