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

Crocs Inc (NQ: CROX )

125.40 +1.89 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 13.50 14.22 13.31 13.84 2,831,200 +0.48(+3.59%)
Jul 28, 2006 13.19 13.59 13.19 13.36 2,879,600 +0.16(+1.17%)
Jul 27, 2006 13.19 13.20 12.81 13.20 2,048,800 +0.19(+1.46%)
Jul 26, 2006 13.50 13.50 12.90 13.01 2,252,400 -0.42(-3.09%)
Jul 25, 2006 13.35 13.44 12.74 13.43 1,819,200 +0.08(+0.56%)
Jul 24, 2006 12.50 13.61 12.12 13.35 4,312,400 +0.88(+7.10%)
Jul 21, 2006 12.24 12.68 12.00 12.46 1,307,200 +0.15(+1.22%)
Jul 20, 2006 12.47 12.47 12.22 12.31 968,000 +0.01(+0.12%)
Jul 19, 2006 11.66 12.49 11.66 12.30 1,862,800 +0.60(+5.08%)
Jul 18, 2006 11.66 11.72 11.36 11.71 3,034,800 +0.03(+0.26%)
Jul 17, 2006 11.75 11.75 11.57 11.68 1,271,200 -0.06(-0.55%)
Jul 14, 2006 11.95 12.06 11.54 11.74 860,400 -0.19(-1.59%)
Jul 13, 2006 11.95 12.24 11.75 11.93 1,444,000 +0.03(+0.25%)
Jul 12, 2006 11.71 12.04 11.54 11.90 1,180,800 +0.14(+1.23%)
Jul 11, 2006 11.40 12.00 11.40 11.76 1,722,000 +0.31(+2.66%)
Jul 10, 2006 12.45 12.49 11.32 11.45 2,464,400 -0.90(-7.29%)
Jul 07, 2006 12.36 12.64 12.13 12.35 1,307,600 -0.07(-0.56%)
Jul 06, 2006 12.45 12.60 12.19 12.42 812,400 +0.06(+0.49%)
Jul 05, 2006 12.94 12.94 12.15 12.36 1,266,800 -0.48(-3.70%)
Jul 03, 2006 12.62 12.84 12.51 12.84 770,000 +0.26(+2.07%)
Jun 30, 2006 12.52 12.57 12.06 12.57 2,189,200 +0.13(+1.09%)
Jun 29, 2006 11.82 12.50 11.78 12.44 1,030,000 +0.59(+5.02%)
Jun 28, 2006 11.62 11.94 11.45 11.85 601,200 +0.21(+1.80%)
Jun 27, 2006 12.07 12.07 11.60 11.63 471,200 -0.38(-3.16%)
Jun 26, 2006 12.03 12.12 11.85 12.02 642,400 +0.03(+0.21%)
Jun 23, 2006 11.91 12.18 11.74 11.99 1,025,200 +0.04(+0.29%)
Jun 22, 2006 11.91 12.07 11.76 11.96 1,244,800 +0.08(+0.67%)
Jun 21, 2006 12.04 12.04 11.80 11.88 1,004,400 -0.07(-0.63%)
Jun 20, 2006 11.73 12.07 11.73 11.95 1,007,600 +0.20(+1.70%)
Jun 19, 2006 12.16 12.31 11.55 11.75 943,200 -0.40(-3.33%)
Jun 16, 2006 11.85 12.35 11.82 12.15 1,518,800 +0.35(+2.96%)
Jun 15, 2006 11.66 12.06 11.62 11.80 796,000 +0.31(+2.70%)
Jun 14, 2006 11.04 11.67 10.78 11.49 1,389,600 +0.44(+4.03%)
Jun 13, 2006 11.60 11.88 11.04 11.05 1,055,600 -0.60(-5.15%)
Jun 12, 2006 12.12 12.22 11.64 11.65 1,602,800 -0.51(-4.23%)
Jun 09, 2006 11.73 12.34 11.68 12.16 1,520,000 +0.61(+5.32%)
Jun 08, 2006 11.70 11.87 10.83 11.55 2,944,000 -0.17(-1.45%)
Jun 07, 2006 11.63 11.99 11.52 11.72 985,600 +0.06(+0.51%)
Jun 06, 2006 11.72 11.88 11.52 11.66 816,400 -0.08(-0.72%)
Jun 05, 2006 12.46 12.47 11.73 11.74 1,216,400 -0.52(-4.24%)
Jun 02, 2006 12.28 12.59 12.18 12.27 1,832,800 +0.22(+1.83%)
Jun 01, 2006 11.55 12.23 11.40 12.04 2,588,000 +0.59(+5.15%)
May 31, 2006 11.74 12.11 11.32 11.46 2,230,800 -0.32(-2.72%)
May 30, 2006 12.21 12.21 11.66 11.78 3,018,400 -0.31(-2.61%)
May 26, 2006 14.12 14.12 11.95 12.09 9,194,800 -0.91(-7.00%)
May 25, 2006 13.21 13.50 12.81 13.00 1,305,200 -0.21(-1.55%)
May 24, 2006 14.32 14.32 13.06 13.21 2,332,800 -0.79(-5.68%)
May 23, 2006 14.54 14.85 13.64 14.00 1,594,400 -0.54(-3.75%)
May 22, 2006 14.69 14.86 14.19 14.54 1,488,800 +0.04(+0.24%)
May 19, 2006 14.02 14.79 14.02 14.51 2,429,200 +0.50(+3.61%)
May 18, 2006 14.25 14.59 13.76 14.01 2,054,400 -0.14(-1.02%)
May 17, 2006 13.82 14.34 13.62 14.15 1,418,000 +0.31(+2.28%)
May 16, 2006 14.21 14.30 13.70 13.84 1,423,200 -0.33(-2.33%)
May 15, 2006 14.73 14.73 14.00 14.16 1,087,600 -0.31(-2.11%)
May 12, 2006 14.79 14.79 14.12 14.47 1,437,200 -0.13(-0.89%)
May 11, 2006 14.64 15.66 14.10 14.60 6,024,000 -0.01(-0.03%)
May 10, 2006 14.85 14.95 14.50 14.61 1,254,000 -0.30(-2.01%)
May 09, 2006 14.46 14.96 14.26 14.90 5,376,800 +0.40(+2.79%)
May 08, 2006 15.80 15.88 14.31 14.50 8,766,800 -1.43(-8.95%)
May 05, 2006 17.86 18.50 15.64 15.93 23,466,800 -0.25(-1.55%)
May 04, 2006 16.00 16.23 15.62 16.18 8,971,600 +0.43(+2.70%)
May 03, 2006 14.90 16.10 14.89 15.75 5,792,000 +0.88(+5.95%)
May 02, 2006 14.72 14.90 14.54 14.87 2,649,600 +0.14(+0.95%)
May 01, 2006 15.00 15.35 14.62 14.72 2,096,400 -0.22(-1.51%)
Apr 28, 2006 15.00 15.25 14.51 14.95 2,078,800 -0.01(-0.03%)
Apr 27, 2006 14.49 15.25 14.00 14.96 3,661,200 +0.65(+4.54%)
Apr 26, 2006 13.90 14.85 13.90 14.30 3,355,600 +0.42(+3.02%)
Apr 25, 2006 13.99 13.99 13.76 13.88 1,132,400 -0.04(-0.32%)
Apr 24, 2006 13.88 13.95 13.62 13.93 1,278,800 +0.05(+0.36%)
Apr 21, 2006 13.84 14.20 13.78 13.88 2,010,400 +0.15(+1.06%)
Apr 20, 2006 13.58 13.82 13.32 13.73 1,062,800 +0.24(+1.82%)
Apr 19, 2006 13.34 13.85 13.14 13.49 1,093,200 +0.01(+0.04%)
Apr 18, 2006 13.29 13.71 13.00 13.48 1,178,800 +0.18(+1.39%)
Apr 17, 2006 13.35 13.62 12.79 13.30 622,800 -0.05(-0.37%)
Apr 13, 2006 13.38 13.59 13.25 13.35 576,400 +0.00(+0.04%)
Apr 12, 2006 13.04 13.90 13.00 13.35 2,558,800 +0.10(+0.72%)
Apr 11, 2006 13.00 13.31 12.21 13.25 2,672,800 +0.25(+1.92%)
Apr 10, 2006 13.04 13.04 12.86 13.00 1,777,600 -0.04(-0.27%)
Apr 07, 2006 13.28 13.41 12.76 13.04 1,858,000 -0.11(-0.84%)
Apr 06, 2006 13.57 13.69 13.00 13.14 1,966,800 -0.43(-3.13%)
Apr 05, 2006 13.62 13.64 13.15 13.57 1,466,400 +0.03(+0.18%)
Apr 04, 2006 13.27 14.00 13.24 13.54 3,137,200 +0.38(+2.89%)
Apr 03, 2006 12.70 13.38 12.57 13.16 3,443,600 +0.59(+4.69%)
Mar 31, 2006 12.50 12.96 12.34 12.57 4,226,800 +0.17(+1.37%)
Mar 30, 2006 11.82 12.53 11.75 12.40 2,425,600 +0.54(+4.55%)
Mar 29, 2006 11.78 12.12 11.70 11.87 2,588,400 -0.06(-0.50%)
Mar 28, 2006 12.04 12.04 11.71 11.93 2,243,200 -0.04(-0.38%)
Mar 27, 2006 11.83 12.03 11.69 11.97 1,719,600 +0.21(+1.83%)
Mar 24, 2006 10.93 11.86 10.82 11.76 4,760,000 +0.77(+7.01%)
Mar 23, 2006 10.76 11.12 10.76 10.98 2,785,200 +0.17(+1.57%)
Mar 22, 2006 11.00 11.00 10.16 10.81 8,363,600 -0.21(-1.95%)
Mar 21, 2006 11.50 11.62 11.02 11.03 3,562,000 -0.47(-4.09%)
Mar 20, 2006 12.66 12.66 11.40 11.50 5,103,600 -0.66(-5.47%)
Mar 17, 2006 12.72 12.77 12.04 12.16 1,613,600 -0.39(-3.07%)
Mar 16, 2006 12.21 12.85 12.18 12.55 2,206,000 +0.52(+4.32%)
Mar 15, 2006 11.93 12.23 11.89 12.03 1,818,000 +0.17(+1.43%)
Mar 14, 2006 11.71 12.20 11.35 11.86 4,326,800 +0.12(+1.02%)
Mar 13, 2006 12.24 12.51 11.70 11.74 3,135,200 -0.38(-3.18%)
Mar 10, 2006 12.70 12.75 11.99 12.12 8,350,800 -0.62(-4.90%)
Mar 09, 2006 12.99 13.00 12.57 12.75 4,544,000 -0.22(-1.73%)
Mar 08, 2006 12.76 13.35 12.57 12.97 2,334,800 +0.10(+0.78%)
Mar 07, 2006 12.71 13.04 12.68 12.88 2,638,000 -0.15(-1.15%)
Mar 06, 2006 13.16 13.40 12.63 13.03 2,675,600 -0.14(-1.10%)
Mar 03, 2006 13.18 13.50 11.56 13.17 9,895,200 -0.13(-0.98%)
Mar 02, 2006 13.38 13.71 13.25 13.30 4,981,200 -0.15(-1.12%)
Mar 01, 2006 13.88 14.10 12.90 13.45 5,544,000 -0.29(-2.15%)
Feb 28, 2006 14.19 14.19 13.72 13.74 2,602,400 -0.48(-3.37%)
Feb 27, 2006 14.38 14.38 13.88 14.22 1,584,000 -0.01(-0.04%)
Feb 24, 2006 13.99 14.30 13.76 14.23 1,764,800 +0.38(+2.78%)
Feb 23, 2006 13.60 14.02 13.51 13.85 1,485,600 +0.26(+1.91%)
Feb 22, 2006 14.10 14.10 13.50 13.59 2,001,200 -0.41(-2.96%)
Feb 21, 2006 13.95 14.00 13.73 14.00 3,622,400 +0.30(+2.19%)
Feb 17, 2006 14.21 14.29 13.53 13.70 4,911,600 -0.48(-3.35%)
Feb 16, 2006 14.74 14.88 14.17 14.18 12,093,200 +0.18(+1.25%)
Feb 15, 2006 14.00 14.00 13.89 14.00 3,902,400 +0.10(+0.72%)
Feb 14, 2006 13.88 14.23 13.88 13.90 5,107,600 +0.05(+0.36%)
Feb 13, 2006 13.25 14.12 13.20 13.85 3,403,600 +0.57(+4.33%)
Feb 10, 2006 13.50 13.77 13.01 13.28 3,600,800 -0.22(-1.67%)
Feb 09, 2006 14.62 14.67 13.06 13.50 8,927,600 -0.78(-5.43%)
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.