Italia markets open in 8 hours 10 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,26+2,17 (+1,79%)
Alla chiusura: 04:00PM EST
123,10 -0,16 (-0,13%)
Dopo ore: 06:26PM EST
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024120,17124,41119,86123,26123,26963.909
27 feb 2024118,52121,64118,52121,09121,091.189.800
26 feb 2024118,75120,43118,05119,88119,881.099.000
23 feb 2024117,28119,44117,18118,31118,31891.700
22 feb 2024116,65118,53116,11117,29117,291.272.400
21 feb 2024113,89116,22113,32115,72115,72861.200
20 feb 2024117,08117,83113,70115,59115,591.482.300
16 feb 2024120,58121,13117,69118,98118,981.888.000
15 feb 2024116,66122,69112,32121,63121,634.853.600
14 feb 2024108,99109,67106,02108,37108,371.944.300
13 feb 2024105,40108,50104,64106,94106,941.370.100
12 feb 2024108,14112,41108,00110,08110,081.554.100
09 feb 2024105,10107,77104,62107,54107,541.263.900
08 feb 2024100,97104,3799,33104,31104,311.136.000
07 feb 202499,82100,5197,8699,9799,971.021.000
06 feb 202496,4999,6094,5099,0099,001.004.300
05 feb 202497,5397,7195,2696,2196,21922.000
02 feb 202499,5899,7596,9198,1898,181.664.500
01 feb 2024103,04103,3298,89100,81100,811.759.200
31 gen 2024103,00104,68101,41101,48101,481.278.400
30 gen 2024104,01104,43103,26103,94103,941.009.200
29 gen 2024103,15104,81103,07104,40104,401.718.500
26 gen 2024102,45103,92101,74102,96102,961.639.600
25 gen 2024100,92101,4899,25100,66100,661.311.900
24 gen 2024102,69102,7999,60100,20100,201.195.700
23 gen 2024102,71103,44100,16101,99101,991.407.800
22 gen 2024102,73102,97100,90102,09102,091.234.300
19 gen 2024100,56102,0499,05101,35101,35813.000
18 gen 2024100,10100,9098,57100,50100,501.044.400
17 gen 202499,2099,9398,0199,4799,471.145.500
16 gen 2024102,81102,8199,58100,73100,731.758.400
12 gen 2024105,16105,83103,09103,39103,391.432.200
11 gen 2024105,20106,83103,34104,90104,901.637.100
10 gen 2024101,19106,00100,60105,16105,162.245.400
09 gen 2024103,35104,14100,11100,12100,122.942.500
08 gen 202498,50104,8596,02104,03104,037.258.000
05 gen 202489,0089,4885,7186,4686,462.856.300
04 gen 202488,1991,2087,9189,7889,782.094.700
03 gen 202492,1292,2288,4388,6988,692.243.500
02 gen 202492,7095,6892,1893,7793,771.670.300
29 dic 202395,0095,9492,8893,4193,411.276.800
28 dic 202394,3695,2993,9895,2795,271.169.100
27 dic 202396,7596,9694,2094,5194,511.571.000
26 dic 202398,5098,6796,6196,7096,701.220.300
22 dic 202399,6999,8097,0998,1898,182.336.600
21 dic 2023102,61103,91101,55102,33102,33957.700
20 dic 2023105,07106,50100,83100,88100,881.259.100
19 dic 2023104,46106,60104,09105,26105,261.319.300
18 dic 2023107,60107,60103,46103,63103,631.479.900
15 dic 2023107,93108,93107,04107,11107,111.384.200
14 dic 2023108,94110,90107,80107,86107,861.359.300
13 dic 2023104,50107,23102,79106,80106,801.101.100
12 dic 2023106,05106,05103,79104,92104,92922.000
11 dic 2023103,26105,47103,26104,60104,60651.500
08 dic 2023103,40105,95103,13103,74103,74927.400
07 dic 2023103,15104,29102,92104,11104,11943.800
06 dic 2023103,06105,49102,71103,67103,671.037.700
05 dic 2023104,32104,56101,67102,20102,201.563.800
04 dic 2023106,07107,38104,04105,06105,061.346.500
01 dic 2023104,99106,72102,95106,56106,561.696.800
30 nov 2023104,00106,03101,77105,61105,611.630.500
29 nov 2023102,32106,12102,18103,70103,701.983.400
28 nov 202399,20101,4997,06101,09101,092.508.000
27 nov 202393,7398,7193,4796,1696,162.288.300
24 nov 202393,7394,8693,4094,5994,59437.500
22 nov 202393,6494,5692,6393,7093,70718.300
21 nov 202393,8794,4991,8492,6092,601.074.300
20 nov 202391,1094,7090,9294,5794,571.506.100
17 nov 202389,4991,5088,5891,1891,181.139.200
16 nov 202388,5088,9786,7487,8287,821.065.100
15 nov 202386,6991,6186,5089,5189,512.352.400
14 nov 202379,5085,1979,4485,1485,141.908.000
13 nov 202379,1079,6377,1677,2777,271.608.600
10 nov 202379,3079,7178,1179,6979,691.223.000
09 nov 202383,5783,5779,1979,2479,241.425.400
08 nov 202384,4084,6581,6382,9882,981.322.100
07 nov 202382,2984,4782,2084,4084,401.194.500
06 nov 202384,2884,4881,0382,2082,201.495.200
03 nov 202384,0087,4382,5983,9383,932.183.500
02 nov 202374,2082,8574,0082,7982,796.414.400
01 nov 202389,3289,6784,6987,4187,412.640.300
31 ott 202387,4090,0387,4089,3289,321.398.500
30 ott 202387,0088,8487,0087,4887,481.242.600
27 ott 202387,0889,5585,8485,9885,981.113.300
26 ott 202387,1688,6885,7186,3586,351.271.700
25 ott 202388,8989,4087,4787,5287,521.076.300
24 ott 202386,2789,9286,2789,1689,161.539.800
23 ott 202385,2886,3284,2884,8584,851.087.600
20 ott 202386,8088,5285,0685,5685,561.290.000
19 ott 202385,3086,3184,1484,4584,451.292.800
18 ott 202386,1886,9785,0585,3085,301.209.600
17 ott 202385,5988,9985,5987,2387,231.600.500
16 ott 202383,2086,4883,1985,7385,731.610.500
13 ott 202384,7884,7882,2582,7382,731.161.700
12 ott 202387,9088,5284,5984,8084,801.370.300
11 ott 202386,8087,8985,2286,5886,581.068.200
10 ott 202385,6688,0685,4986,9486,941.042.600
09 ott 202383,6985,6282,5985,2085,20946.300
06 ott 202383,3385,7082,7584,8284,82926.400
05 ott 202385,7386,5783,9284,2784,27993.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...