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 | -5.72 | -4.10860508548 | 139.22 | 139.32 | 130.08 | 1309157 | 134.01036082 | CS |
| 4 | -19.82 | -12.9272110618 | 153.32 | 154.83 | 130.08 | 1184659 | 141.97315768 | CS |
| 12 | 7.48 | 5.93556578321 | 126.02 | 165.32 | 121.5 | 1229997 | 143.92687602 | CS |
| 26 | 30.77 | 29.9523021513 | 102.73 | 165.32 | 94.5 | 1235479 | 131.022168 | CS |
| 52 | 9.68 | 7.8178000323 | 123.82 | 165.32 | 74.1 | 1446204 | 110.80603265 | CS |
| 156 | 0.05 | 0.0374672161858 | 133.45 | 183.88 | 46.08 | 1601950 | 106.07432564 | CS |
| 260 | 110.25 | 474.193548387 | 23.25 | 183.88 | 8.4 | 1503147 | 85.34719643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 159.41999 | -0.26 | -0.16 | 159.49 | 160.025 | 156.34 | 1177544 |
| 1718663700 | 159.68 | 2.7 | 1.72 | 156.81 | 161.04499 | 155.46 | 858501 |
| 1718404500 | 156.97999 | -1.67 | -1.05 | 156.31 | 159.1608 | 154.78 | 1074239 |
| 1718318100 | 158.65 | 1.2 | 0.76 | 156.96 | 159.75 | 155.5285 | 1345021 |
| 1718231700 | 157.44999 | 2.92 | 1.89 | 156.6082 | 158.8 | 155.8092 | 1083327 |
| 1718145300 | 154.53 | 0.45 | 0.29 | 153.15 | 154.66 | 150.09 | 1013701 |
| 1718058900 | 154.08 | 7.08 | 4.82 | 145.71 | 155.04 | 143.28 | 1359337 |
| 1717799700 | 147 | -1.41 | -0.95 | 146.66 | 150.87 | 146.66 | 908688 |
| 1717713300 | 148.41 | 0.4 | 0.27 | 148.4 | 149.41999 | 146.66 | 1379346 |
| 1717626900 | 148.01 | -0.71 | -0.48 | 148.96 | 149.69999 | 147.6 | 773417 |
| 1717540500 | 148.72 | -5.21 | -3.38 | 152.47999 | 154.7353 | 148.58 | 1029768 |
| 1717454100 | 153.93 | -1.71 | -1.10 | 157 | 158.11 | 153.07499 | 900412 |
| 1717194900 | 155.63999 | -0.33 | -0.21 | 156.34 | 158 | 152.18 | 1051033 |
| 1717108500 | 155.97 | 2.36 | 1.54 | 154.05 | 157.56 | 153.62 | 896187 |
| 1717022100 | 153.61 | -1.3 | -0.84 | 152.9 | 154.9 | 151.57 | 1035750 |
| 1716935700 | 154.91 | 5.99 | 4.02 | 150.77 | 155.46 | 150.7621 | 1445845 |
| 1716590100 | 148.91999 | 6.3 | 4.42 | 144.71 | 150.6999 | 144.71 | 1641625 |
| 1716503700 | 142.62 | 1.08 | 0.76 | 141.86 | 144.6 | 139.78 | 1077613 |
| 1716417300 | 141.54 | -2.88 | -1.99 | 142.97 | 144.24 | 141.08 | 805030 |
| 1716330900 | 144.41999 | 5.1 | 3.66 | 139.54 | 144.88999 | 139.5 | 1086251 |
| 1716244500 | 139.32 | -1.63 | -1.16 | 141.09 | 141.8699 | 139.01 | 608985 |
| 1715985300 | 140.94999 | -1.06 | -0.75 | 142.16 | 142.78 | 140.19999 | 877990 |
| 1715898900 | 142.01 | -2.72 | -1.88 | 144.8 | 145.38 | 140.72999 | 1102193 |
| 1715812500 | 144.72999 | -0.58 | -0.40 | 146.83 | 148.16 | 144.06 | 1054156 |
| 1715726100 | 145.31 | 2.37 | 1.66 | 144.77 | 147.36 | 144.57 | 1371205 |
| 1715639700 | 142.94 | -0.33 | -0.23 | 144.41 | 144.7799 | 141.02 | 903908 |
| 1715380500 | 143.27 | 3.57 | 2.56 | 140.72 | 143.36 | 139.1801 | 1711912 |
| 1715294100 | 139.69999 | 4.28 | 3.16 | 135.86 | 139.86 | 134.88 | 1419188 |
| 1715207700 | 135.41999 | -1.07 | -0.78 | 135.27 | 137.22 | 133.15 | 1204643 |
| 1715121300 | 136.49 | 9.86 | 7.79 | 133.12 | 142.71 | 132.1 | 5366316 |
| 1715034900 | 126.63 | 2.35 | 1.89 | 125.9 | 128.24 | 125.5301 | 1797561 |
| 1714775700 | 124.28 | -2.42 | -1.91 | 129.59 | 129.59 | 123.08 | 1423088 |
| 1714689300 | 126.7 | 3.15 | 2.55 | 126.34 | 126.73 | 123.62 | 801361 |
| 1714602900 | 123.55 | -0.82 | -0.66 | 124.25 | 126.665 | 121.5 | 1009822 |
| 1714516500 | 124.37 | -3.32 | -2.60 | 126.73 | 127.56 | 124.31 | 756236 |
| 1714430100 | 127.69 | 2.29 | 1.83 | 126.02 | 128.87 | 126.02 | 825267 |
| 1714170900 | 125.4 | 1.89 | 1.53 | 125.31 | 127.73 | 124.42 | 846962 |
| 1714084500 | 123.51 | -2.26 | -1.80 | 122.09 | 124.07 | 120.33 | 775754 |
| 1713998100 | 125.77 | -0.66 | -0.52 | 126.68 | 127.3724 | 124.2501 | 664793 |
| 1713911700 | 126.43 | 1.05 | 0.84 | 125.65 | 128.44999 | 125.19 | 1172255 |
| 1713825300 | 125.38 | 4.84 | 4.02 | 121.82 | 127.47 | 121.32 | 1285325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
