Crocs Inc (CROX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.86 | 6.86821705426 | 129 | 144.32 | 126.54 | 999359 | 134.62822532 | CS |
| 4 | -6.55 | -4.53569697389 | 144.41 | 147.32 | 123.2 | 919531 | 136.30210757 | CS |
| 12 | -11.43 | -7.65623953379 | 149.29 | 150.1399 | 112.5 | 1233888 | 134.59736018 | CS |
| 26 | 9.27 | 7.20895870596 | 128.59 | 165.32 | 112.5 | 1204016 | 137.73183918 | CS |
| 52 | 49.82 | 56.5879145843 | 88.04 | 165.32 | 74.1 | 1340351 | 116.45465215 | CS |
| 156 | -10.35 | -6.98333445786 | 148.21 | 183.88 | 46.08 | 1590515 | 105.42982511 | CS |
| 260 | 109.45 | 385.251671946 | 28.41 | 183.88 | 8.4 | 1491508 | 88.82896656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 139.81 | 1.38 | 1.00 | 138.53 | 143 | 138.2998 | 839768 |
| 1726612500 | 138.43 | 2.96 | 2.18 | 135.8 | 139.74 | 135.8 | 1073536 |
| 1726526100 | 135.47 | 6.7 | 5.20 | 129.08 | 136.8699 | 129.08 | 1433270 |
| 1726266900 | 128.77 | 1.04 | 0.81 | 128.6 | 131.08 | 128.65 | 809280 |
| 1726180500 | 127.73 | -0.41 | -0.32 | 128.13999 | 128.87 | 126.54 | 728543 |
| 1726094100 | 128.13999 | 2.71 | 2.16 | 125.37 | 128.83 | 123.2 | 911331 |
| 1726007700 | 125.43 | -0.3 | -0.24 | 126.7 | 129.18 | 124.85 | 1079159 |
| 1725921300 | 125.73 | -4.09 | -3.15 | 131.01 | 131.97 | 125.52 | 1180082 |
| 1725662100 | 129.82 | -5.8 | -4.28 | 135.41999 | 136.37 | 129.69999 | 997982 |
| 1725575700 | 135.62 | -3.3 | -2.38 | 137.35 | 138.335 | 135.16999 | 653781 |
| 1725489300 | 138.91999 | -1 | -0.71 | 138.38999 | 140.71 | 138.11 | 743259 |
| 1725402900 | 139.91999 | -6.25 | -4.28 | 145.425 | 145.69 | 139.13 | 897407 |
| 1725057300 | 146.16999 | 0.89 | 0.61 | 146.97999 | 146.97999 | 143.05 | 601932 |
| 1724970900 | 145.28 | 2.17 | 1.52 | 143.43 | 147.32 | 142.2204 | 774004 |
| 1724884500 | 143.11 | -0.07 | -0.05 | 142.94 | 143.85 | 139.85 | 786155 |
| 1724798100 | 143.18 | 3.11 | 2.22 | 139.36 | 143.59 | 137.835 | 737584 |
| 1724711700 | 140.07499 | -4.62 | -3.19 | 144.51 | 144.51 | 138.91999 | 978401 |
| 1724452500 | 144.69 | 2.63 | 1.85 | 144.47999 | 146.86 | 143.16 | 1059363 |
| 1724366100 | 142.06 | 1.46 | 1.04 | 144.41 | 145.49 | 141.32 | 1031800 |
| 1724279700 | 140.6 | 5.59 | 4.14 | 137.12 | 145.37 | 136.62 | 1529091 |
| 1724193300 | 135.01 | -4.3 | -3.09 | 139.86 | 139.86 | 134.5 | 796554 |
| 1724106900 | 139.31 | 3.26 | 2.40 | 136.03 | 140.11 | 136.03 | 968626 |
| 1723847700 | 136.05 | -1.13 | -0.82 | 136.15 | 137.26 | 134.75 | 706460 |
| 1723761300 | 137.18 | 5.79 | 4.41 | 136.66 | 138.66 | 134.44 | 925600 |
| 1723674900 | 131.38999 | -3.22 | -2.39 | 135.33 | 136.55 | 131.09 | 1025550 |
| 1723588500 | 134.61 | 4.37 | 3.36 | 133.47989 | 135.85 | 133.19 | 1435650 |
| 1723502100 | 130.24 | -2.03 | -1.53 | 132.27 | 132.435 | 129.21 | 1048641 |
| 1723242900 | 132.27 | 0.52 | 0.39 | 131.72999 | 132.74 | 129.4835 | 899753 |
| 1723156500 | 131.75 | 5.57 | 4.41 | 127.64 | 132.47999 | 126.6 | 914082 |
| 1723070100 | 126.18 | -0.51 | -0.40 | 128 | 131.72 | 125.89 | 1355167 |
| 1722983700 | 126.69 | 5.64 | 4.66 | 122.75 | 127.45 | 122.75 | 1221318 |
| 1722897300 | 121.05 | -2.26 | -1.83 | 113.895 | 122.38 | 113.39 | 1761519 |
| 1722638100 | 123.31 | -7.5 | -5.73 | 124.01 | 125.37 | 121.55 | 2086279 |
| 1722551700 | 130.81 | -3.56 | -2.65 | 126.59 | 133.04 | 120.8 | 4895808 |
| 1722465300 | 134.37 | 1.76 | 1.33 | 134.69 | 137.69999 | 132.61 | 2429289 |
| 1722378900 | 132.61 | 0.1 | 0.08 | 132.69 | 136.025 | 130.94 | 1693943 |
| 1722292500 | 132.51 | 2.01 | 1.54 | 130.91 | 134.04 | 130.72999 | 1337274 |
| 1722033300 | 130.5 | 5.36 | 4.28 | 129.5 | 133.63999 | 129.21 | 1876018 |
| 1721946900 | 125.14 | -4.24 | -3.28 | 128.54 | 128.94999 | 123.361 | 2095819 |
| 1721860500 | 129.38 | -1.92 | -1.46 | 128.16999 | 131.26 | 128.16999 | 948991 |
| 1721774100 | 131.3 | -1.47 | -1.11 | 133.72999 | 136.08 | 131.125 | 1519904 |
| 1721687700 | 132.77 | -0.73 | -0.55 | 134.3 | 134.43 | 130.885 | 919490 |
| 1721428500 | 133.5 | 1.95 | 1.48 | 131.47999 | 134.5 | 130.22 | 1756043 |
| 1721342100 | 131.55 | -1.44 | -1.08 | 133.72 | 135.52 | 130.08 | 1188015 |
| 1721255700 | 132.99 | -3.11 | -2.29 | 134.8817 | 137.16 | 132.27 | 1068307 |
| 1721169300 | 136.1 | 0.25 | 0.18 | 136.12 | 137.19999 | 133.59 | 1272808 |
| 1721082900 | 135.85 | -3.39 | -2.43 | 139.22 | 139.32 | 135.66 | 1235260 |
| 1720823700 | 139.24 | -3.65 | -2.55 | 141.55 | 141.97999 | 138.85 | 1528213 |
| 1720737300 | 142.88999 | 2.75 | 1.96 | 141.595 | 143.77 | 141.08 | 1091634 |
| 1720650900 | 140.13999 | -3.11 | -2.17 | 144.44999 | 144.44999 | 137.565 | 1473623 |
| 1720564500 | 143.25 | -1.27 | -0.88 | 144.5 | 145.335 | 142.66 | 835912 |
| 1720478100 | 144.52 | 0.98 | 0.68 | 145 | 145.69999 | 143.03 | 1206908 |
| 1720218900 | 143.54 | -4.36 | -2.95 | 147.81 | 148.88999 | 142.86 | 1106507 |
| 1720040640 | 147.9 | 2.41 | 1.66 | 146.18 | 150.1399 | 146 | 512616 |
| 1719959700 | 145.49 | -2.26 | -1.53 | 146.62 | 147.02 | 143.16 | 1276044 |
| 1719873300 | 147.75 | 1.81 | 1.24 | 147.57 | 150.03 | 146.84 | 1239125 |
| 1719614100 | 145.94 | -2.31 | -1.56 | 144.88999 | 148.65 | 142.8 | 2386720 |
| 1719527700 | 148.25 | -0.39 | -0.26 | 149.29 | 149.29 | 146.24 | 1013330 |
| 1719441300 | 148.63999 | -2.5 | -1.65 | 151.85 | 154.8 | 148.18 | 1109100 |
| 1719354900 | 151.13999 | -1.45 | -0.95 | 153.41 | 153.8 | 150.665 | 938542 |
| 1719268500 | 152.59 | -2.15 | -1.39 | 153.32 | 154.83 | 151.46 | 1418228 |
| 1719009300 | 154.74 | -3.11 | -1.97 | 156.5 | 156.13999 | 153.11 | 1765368 |
| 1718922900 | 157.85 | -1.57 | -0.98 | 160 | 165.32 | 156.7901 | 1541240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
