Italia markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,54-0,54 (-0,45%)
Alla chiusura: 04:00PM EDT
120,54 0,00 (0,00%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024120,23122,63119,83120,54120,54808.701
18 apr 2024120,76124,10119,72121,08121,08715.500
17 apr 2024122,89122,91118,60119,33119,33987.800
16 apr 2024121,99124,67119,90120,68120,681.626.300
15 apr 2024126,96128,34123,02123,36123,361.090.300
12 apr 2024128,28128,94124,86125,54125,54880.600
11 apr 2024129,76130,43128,15129,41129,41744.000
10 apr 2024125,22129,57124,10128,29128,29910.000
09 apr 2024131,79131,90125,59128,22128,221.877.500
08 apr 2024134,51135,50132,44132,73132,73866.400
05 apr 2024134,52135,75133,63134,09134,09743.300
04 apr 2024140,97141,02133,23134,38134,381.242.000
03 apr 2024141,69142,22138,06138,76138,761.153.100
02 apr 2024141,75142,69138,73141,66141,661.081.500
01 apr 2024145,81146,79143,89145,75145,751.144.900
28 mar 2024142,90144,89142,15143,80143,80800.000
27 mar 2024140,84143,28139,68143,02143,021.015.500
26 mar 2024142,14142,14139,91140,05140,051.023.100
25 mar 2024141,73143,92140,89141,25141,251.070.800
22 mar 2024139,54141,91138,62141,62141,621.109.700
21 mar 2024140,00141,27138,38141,00141,001.304.200
20 mar 2024133,04140,10132,76139,99139,992.432.400
19 mar 2024128,59132,19128,08131,71131,71964.400
18 mar 2024128,01131,24126,28129,96129,961.175.200
15 mar 2024126,18129,05126,09128,17128,171.466.200
14 mar 2024129,72130,04125,08125,99125,99879.000
13 mar 2024125,53129,50125,53129,32129,321.338.900
12 mar 2024126,40128,05124,03125,59125,591.215.900
11 mar 2024124,90127,02124,74126,70126,701.219.900
08 mar 2024124,19126,58123,86125,04125,041.112.200
07 mar 2024120,24124,80120,24124,00124,001.152.600
06 mar 2024123,50123,80120,31120,39120,39689.600
05 mar 2024123,14124,73121,36122,02122,021.171.400
04 mar 2024125,99126,04123,21124,59124,591.039.500
01 mar 2024123,57126,03122,09124,81124,811.084.400
29 feb 2024124,70125,50121,87122,25122,251.423.300
28 feb 2024120,17124,42119,86123,26123,261.015.700
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
*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...