Crocs Inc (CROX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.08225108225 | 110.88 | 115.08 | 107.51 | 920682 | 110.84439938 | CS |
| 4 | -3.4 | -3.00672090555 | 113.08 | 115.385 | 104.4665 | 1159187 | 110.561831 | CS |
| 12 | -29.61 | -21.2578074521 | 139.29 | 139.96 | 95.0601 | 1534323 | 110.27233847 | CS |
| 26 | -34.82 | -24.0968858131 | 144.5 | 151.13 | 95.0601 | 1335321 | 122.27725564 | CS |
| 52 | 6.33 | 6.12481857765 | 103.35 | 165.32 | 94.5 | 1297516 | 125.05139003 | CS |
| 156 | -14.87 | -11.9389803292 | 124.55 | 165.32 | 46.08 | 1570369 | 102.01206961 | CS |
| 260 | 66.88 | 156.261682243 | 42.8 | 183.88 | 8.4 | 1490327 | 93.5075672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 109.68 | -1.38 | -1.24 | 109.42 | 109.9875 | 107.51 | 808374 |
| 1736292900 | 111.06 | -1.01 | -0.90 | 112.86 | 113.81 | 110.39 | 868382 |
| 1736206500 | 112.07 | 1.27 | 1.15 | 112.72 | 115.08 | 111.98 | 1262576 |
| 1735947300 | 110.8 | 0.77 | 0.70 | 110.6 | 111.735 | 109.3102 | 729685 |
| 1735860900 | 110.03 | 0.5 | 0.46 | 110.88 | 112.4 | 109.83 | 934394 |
| 1735688100 | 109.53 | 0.82 | 0.75 | 109.59 | 110.65 | 108.68 | 905448 |
| 1735601700 | 108.71 | -2.01 | -1.82 | 109.45 | 109.92 | 106.82 | 1056442 |
| 1735342500 | 110.72 | -2.23 | -1.97 | 112.7 | 114.16 | 110.63 | 930369 |
| 1735256100 | 112.95 | 0.67 | 0.60 | 112.09 | 113.78 | 111.73 | 980054 |
| 1735077840 | 112.28 | -0.99 | -0.87 | 113.85 | 113.85 | 110.8 | 483626 |
| 1734996900 | 113.27 | 1.41 | 1.26 | 111.31 | 115.385 | 111.2403 | 1354551 |
| 1734737700 | 111.86 | 6.18 | 5.85 | 105.26 | 113 | 104.4665 | 2773475 |
| 1734651300 | 105.68 | -1.17 | -1.09 | 108.39 | 109.36 | 104.625 | 1271294 |
| 1734564900 | 106.85 | -4.7 | -4.21 | 111.73 | 112.27 | 106.46 | 1491547 |
| 1734478500 | 111.55 | 2.59 | 2.38 | 107.95 | 113.1 | 107.95 | 1353278 |
| 1734392100 | 108.96 | -2.76 | -2.47 | 111.34 | 112.99 | 108.88 | 1498495 |
| 1734132900 | 111.72 | -1.22 | -1.08 | 113.21 | 113.3448 | 110.33 | 1095720 |
| 1734046500 | 112.94 | -0.43 | -0.38 | 113.08 | 113.96 | 112.3 | 1067654 |
| 1733960100 | 113.37 | 1.93 | 1.73 | 112.4 | 114.07 | 112 | 1443943 |
| 1733873700 | 111.44 | 0.85 | 0.77 | 110.71 | 113.1 | 110.22 | 1172453 |
| 1733787300 | 110.59 | 0.84 | 0.77 | 110.12 | 111.9425 | 108.5 | 1425774 |
| 1733528100 | 109.75 | -0.16 | -0.15 | 111.77 | 112.45 | 109.56 | 1034684 |
| 1733441700 | 109.91 | -3.37 | -2.97 | 113.25 | 113.455 | 109.5396 | 1208484 |
| 1733355300 | 113.28 | 2.03 | 1.82 | 111.33 | 114.03 | 111.2301 | 1231189 |
| 1733268900 | 111.25 | 1.57 | 1.43 | 109.8 | 111.63 | 107.61 | 1343643 |
| 1733182500 | 109.68 | 4.08 | 3.86 | 106.24 | 110.18 | 105.76 | 1416954 |
| 1732917840 | 105.6 | 0 | 0.00 | 105.99 | 106.7364 | 104.56 | 760644 |
| 1732750500 | 105.6 | 1.54 | 1.48 | 105.21 | 107.24 | 105.0699 | 1849020 |
| 1732664100 | 104.06 | -4.47 | -4.12 | 108.08 | 108.22 | 104.03 | 1312380 |
| 1732577700 | 108.53 | 2.45 | 2.31 | 107.44 | 109.64 | 107.11 | 2024491 |
| 1732318500 | 106.08 | 4.27 | 4.19 | 103.9 | 107.73 | 103.75 | 1921424 |
| 1732232100 | 101.81 | 3.22 | 3.27 | 98.98 | 102.4 | 97.2921 | 1478848 |
| 1732145700 | 98.59 | 0.61 | 0.62 | 97.31 | 99.63 | 97.12 | 1202114 |
| 1732059300 | 97.98 | 1.47 | 1.52 | 95.32 | 99.5 | 95.0601 | 1487152 |
| 1731972900 | 96.51 | -1.27 | -1.30 | 97.43 | 98.255 | 95.785 | 1258285 |
| 1731713700 | 97.78 | -2.08 | -2.08 | 100.72 | 100.9641 | 97.43 | 1373179 |
| 1731627300 | 99.86 | 0.9 | 0.91 | 99.65 | 101.7 | 98.68 | 1808584 |
| 1731540900 | 98.96 | -3.02 | -2.96 | 100.75 | 102.6 | 98.59 | 1731063 |
| 1731454500 | 101.98 | -0.87 | -0.85 | 102.77 | 103.9 | 101.3 | 1190942 |
| 1731368100 | 102.85 | 1.55 | 1.53 | 102.26 | 104.28 | 101.9 | 1451995 |
| 1731108900 | 101.3 | -0.56 | -0.55 | 101.57 | 101.99 | 99.53 | 1836046 |
| 1731022500 | 101.86 | -0.88 | -0.86 | 102.5 | 105.14 | 101.5 | 1792721 |
| 1730936100 | 102.74 | -2.48 | -2.36 | 106.475 | 107.78 | 101.14 | 2327849 |
| 1730849700 | 105.22 | -1.07 | -1.01 | 106.01 | 106.7231 | 104.67 | 1614863 |
| 1730763300 | 106.29 | 0.08 | 0.08 | 105.41 | 108.25 | 105.13 | 1253218 |
| 1730500500 | 106.21 | -1.61 | -1.49 | 108 | 108.71 | 105.7 | 1879227 |
| 1730414100 | 107.82 | -1.18 | -1.08 | 109.56 | 110.89 | 106.48 | 2359094 |
| 1730327700 | 109 | -2.58 | -2.31 | 110.15 | 113.2 | 108.72 | 3538484 |
| 1730241300 | 111.58 | -26.47 | -19.17 | 113.91 | 117.76 | 111.16 | 9243538 |
| 1730154900 | 138.05 | 4.3 | 3.21 | 135.44 | 139.96 | 135.35 | 2275575 |
| 1729895700 | 133.75 | 3.76 | 2.89 | 134 | 137 | 132.78 | 1487752 |
| 1729809300 | 129.99 | -1.3 | -0.99 | 132.94999 | 133.03 | 129.69 | 818402 |
| 1729722900 | 131.29 | -1.06 | -0.80 | 132.57 | 134.845 | 130.35 | 769809 |
| 1729636500 | 132.35 | -5.88 | -4.25 | 137.03 | 137.1 | 132.29 | 1217130 |
| 1729550100 | 138.22999 | -1.17 | -0.84 | 138.66 | 139.04 | 136.445 | 868134 |
| 1729290900 | 139.4 | 3.31 | 2.43 | 137.91999 | 139.47 | 137.04 | 894939 |
| 1729204500 | 136.09 | -1.45 | -1.05 | 139.29 | 139.29 | 135.27 | 899904 |
| 1729118100 | 137.54 | -2.91 | -2.07 | 141.07 | 141.5 | 135.7716 | 1164169 |
| 1729031700 | 140.44999 | 1.02 | 0.73 | 139.3 | 144.225 | 138.72 | 910069 |
| 1728945300 | 139.43 | -0.12 | -0.09 | 139.65 | 141.29 | 137.05 | 1132390 |
| 1728686100 | 139.55 | 2.81 | 2.05 | 136.72999 | 139.75 | 136.22999 | 624260 |
| 1728599700 | 136.74 | 1.63 | 1.21 | 134.78 | 136.96 | 133.84 | 830555 |
| 1728513300 | 135.11 | -0.5 | -0.37 | 136.99 | 138.34 | 134.9 | 684466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
