CROX

Crocs, Inc. Historical Stock Prices

$13.49
*  
0.56
4.33%
Get CROX Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading CROX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CROX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.02  13.53  12.93  13.49 1,383,719
05/01/2015 13.19 13.26 12.765 12.93 1,091,384
04/30/2015 13.23 13.4 13.05 13.2 1,880,857
04/29/2015 13.38 13.51 13.26 13.4 1,342,488
04/28/2015 13.42 13.54 13.24 13.49 1,454,847
04/27/2015 13 13.4 12.95 13.37 1,235,357
04/24/2015 13 13.06 12.87 12.97 893,845
04/23/2015 12.76 13.08 12.67 12.97 1,162,510
04/22/2015 12.61 12.77 12.36 12.74 1,102,610
04/21/2015 12.6 12.64 12.43 12.63 1,204,904
04/20/2015 12.18 12.58 12.115 12.55 955,001
04/17/2015 12.4 12.45 12.12 12.15 783,792
04/16/2015 12.29 12.51 12.23 12.47 602,923
04/15/2015 12.32 12.419 12.28 12.3 883,306
04/14/2015 12.37 12.4374 12.25 12.32 858,952
04/13/2015 12.41 12.62 12.36 12.41 658,077
04/10/2015 12.44 12.538 12.29 12.43 533,512
04/09/2015 12.33 12.54 12.32 12.38 855,143
04/08/2015 12.22 12.4 12.078 12.3 1,403,872
04/07/2015 12.15 12.31 12.11 12.27 614,656
04/06/2015 11.94 12.2874 11.94 12.12 777,339
04/02/2015 11.92 12.15 11.92 11.98 644,299
04/01/2015 11.75 11.94 11.551 11.93 983,110
03/31/2015 11.63 11.94 11.54 11.81 1,011,411
03/30/2015 11.62 12.01 11.6 11.7 773,668
03/27/2015 11.39 11.65 11.35 11.62 1,074,518
03/26/2015 11.91 11.99 11.397 11.42 1,150,776
03/25/2015 12.2 12.24 11.96 11.97 1,034,839
03/24/2015 12.25 12.29 12.18 12.21 938,255
03/23/2015 12.04 12.24 11.96 12.205 1,059,261
03/20/2015 11.99 12.5107 11.838 12.08 2,416,688
03/19/2015 11.82 11.98 11.75 11.93 942,630
03/18/2015 11.68 11.88 11.53 11.805 873,204
03/17/2015 11.63 11.73 11.52 11.68 1,055,892
03/16/2015 11.88 11.9 11.63 11.67 1,653,379
03/13/2015 11.88 11.93 11.76 11.87 1,785,393
03/12/2015 11.57 11.97 11.52 11.93 2,192,768
03/11/2015 11.19 11.59 11.14 11.51 1,754,764
03/10/2015 11.36 11.41 11.07 11.2 1,587,928
03/09/2015 11.8 11.814 11.35 11.44 1,449,778
03/06/2015 11.53 11.55 11.29 11.38 1,628,367
03/05/2015 11.53 11.67 11.41 11.45 1,480,472
03/04/2015 11.28 11.59 11.21 11.52 1,404,036
03/03/2015 11.17 11.42 11.16 11.3 1,281,405
03/02/2015 11.1 11.3297 10.8 11.18 1,711,484
02/27/2015 10.49 11.345 10.25 11.15 4,786,308
02/26/2015 10.67 10.79 10.6 10.69 1,733,832
02/25/2015 10.35 10.7225 10.33 10.64 1,009,843
02/24/2015 10.51 10.59 10.27 10.46 949,027
02/23/2015 10.68 10.721 10.33 10.48 1,030,261
02/20/2015 11.01 11.05 10.73 10.75 849,374
02/19/2015 11.04 11.28 10.98 11.01 1,086,529
02/18/2015 10.66 11.02 10.66 10.98 1,713,407
02/17/2015 10.67 10.81 10.67 10.7 535,129
02/13/2015 10.58 10.73 10.57 10.62 525,904
02/12/2015 10.64 10.79 10.525 10.58 676,410
02/11/2015 10.44 10.62 10.2901 10.55 1,007,585
02/10/2015 10.57 10.62 10.37 10.45 644,310
02/09/2015 10.74 10.75 10.47 10.53 871,754
02/06/2015 10.84 10.89 10.72 10.76 730,339
02/05/2015 10.65 10.9 10.6 10.835 891,351
02/04/2015 10.79 10.86 10.59 10.635 514,130
02/03/2015 10.78 10.95 10.67 10.79 618,648
02/02/2015 10.63 10.74 10.58 10.7 898,499
01/30/2015 10.65 10.815 10.55 10.6 1,121,233
01/29/2015 10.79 10.9 10.71 10.77 715,600
01/28/2015 10.63 10.817 10.55 10.74 880,450
01/27/2015 10.56 10.64 10.5 10.6 768,903
01/26/2015 10.7 10.73 10.5 10.61 796,953
01/23/2015 10.78 10.9 10.69 10.77 722,105
01/22/2015 10.76 10.96 10.73 10.77 710,983
01/21/2015 10.81 10.89 10.68 10.74 610,785
01/20/2015 10.97 10.97 10.8 10.85 892,235
01/16/2015 10.75 11.01 10.71 10.945 1,507,969
01/15/2015 11.05 11.11 10.76 10.8 987,300
01/14/2015 10.87 11.09 10.84 11.04 1,391,535
01/13/2015 11.17 11.31 10.87 10.98 859,151
01/12/2015 11.19 11.26 11.11 11.14 856,679
01/09/2015 11.5 11.7 10.97 11.18 2,401,254
01/08/2015 11.75 11.928 11.63 11.82 1,325,854
01/07/2015 12.17 12.27 11.68 11.7 1,300,653
01/06/2015 12.62 12.78 12.05 12.08 1,101,720
01/05/2015 12.49 12.65 12.36 12.61 831,821
01/02/2015 12.56 12.6 12.25 12.49 719,381
12/31/2014 12.47 12.64 12.441 12.49 570,603
12/30/2014 12.55 12.56 12.42 12.47 480,132
12/29/2014 12.44 12.63 12.44 12.55 444,231
12/26/2014 12.41 12.57 12.37 12.47 337,667
12/24/2014 12.34 12.5 12.26 12.37 530,944
12/23/2014 12.18 12.51 12.14 12.33 713,594
12/22/2014 12.08 12.185 11.95 12.16 893,376
12/19/2014 12.27 12.32 11.96 12.095 2,602,856
12/18/2014 12.45 12.49 12.09 12.31 840,060
12/17/2014 12.39 12.53 12.22 12.31 1,102,037
12/16/2014 13.11 13.15 12.35 12.37 2,154,349
12/15/2014 12.37 12.37 12.1 12.16 757,869
12/12/2014 11.99 12.26 11.98 12.13 851,145
12/11/2014 12.47 12.63 12.13 12.16 919,481
12/10/2014 12.75 12.9 12.31 12.39 1,270,440
12/09/2014 12.84 12.98 12.78 12.96 621,553
12/08/2014 12.89 13.22 12.86 12.97 640,318
12/05/2014 12.93 13 12.81 12.89 1,013,799
12/04/2014 13.02 13.03 12.826 12.96 581,482
12/03/2014 13 13.22 12.99 13 458,966
12/02/2014 12.93 13.08 12.86 13.03 452,788
12/01/2014 13.2 13.2 12.94 12.94 785,315
11/28/2014 13.3 13.47 13.19 13.28 294,833
11/26/2014 13.18 13.31 13.07 13.29 722,883
11/25/2014 13.03 13.07 12.92 13.02 544,431
11/24/2014 12.81 13 12.7301 12.97 590,217
11/21/2014 12.97 13.02 12.79 12.8 613,870
11/20/2014 12.35 12.84 12.35 12.79 729,189
11/19/2014 12.38 12.51 12.36 12.4 457,753
11/18/2014 12.4 12.44 12.27 12.42 790,588
11/17/2014 12.53 12.65 12.35 12.39 575,135
11/14/2014 12.5 12.59 12.45 12.54 780,437
11/13/2014 12.65 12.69 12.42 12.51 710,517
11/12/2014 12.56 12.65 12.47 12.6 694,151
11/11/2014 12.56 12.68 12.49 12.59 723,014
11/10/2014 12.38 12.58 12.34 12.57 959,495
11/07/2014 12.5 12.55 12.34 12.4 1,149,372
11/06/2014 12.3 12.53 12.23 12.51 1,227,029
11/05/2014 11.86 12.29 11.63 12.22 1,861,784
11/04/2014 11.47 11.55 11.4 11.49 868,393
11/03/2014 11.68 11.68 11.5 11.54 1,052,751
10/31/2014 11.55 11.7 11.4 11.68 1,342,111
10/30/2014 11.56 11.67 11.37 11.42 759,080
10/29/2014 11.78 12.14 11.5001 11.59 1,858,001
10/28/2014 11.6 11.82 11.33 11.76 4,005,025
10/27/2014 12.02 12.15 11.74 12.15 1,315,626
10/24/2014 11.92 12.16 11.83 12.03 731,441
10/23/2014 12.35 12.35 11.945 11.97 881,641
10/22/2014 12.5 12.53 12.21 12.215 821,076
10/21/2014 12.25 12.565 12.25 12.52 491,901
10/20/2014 12.01 12.25 12.01 12.23 441,824
10/17/2014 12.46 12.46 11.99 12.1 1,187,524
10/16/2014 11.95 12.36 11.95 12.29 818,886
10/15/2014 11.66 12.26 11.52 12.19 977,489
10/14/2014 11.71 11.93 11.7 11.78 873,491
10/13/2014 11.77 11.96 11.563 11.68 830,635
10/10/2014 11.93 12.06 11.78 11.8 678,868
10/09/2014 12.32 12.34 11.965 11.99 651,183
10/08/2014 12.07 12.38 11.97 12.37 832,251
10/07/2014 12.33 12.33 12.065 12.11 931,160
10/06/2014 12.61 12.728 12.32 12.4 955,153
10/03/2014 12.7 12.79 12.48 12.59 1,180,029
10/02/2014 12.36 12.6 12.24 12.59 1,142,279
10/01/2014 12.84 12.876 12.385 12.41 1,283,255
09/30/2014 12.72 12.86 12.5 12.58 2,081,086
09/29/2014 12.33 12.78 12.25 12.75 1,534,011
09/26/2014 12.5 12.65 12.4 12.49 648,896
09/25/2014 12.62 12.67 12.4 12.44 832,945
09/24/2014 12.8 12.82 12.6 12.65 985,780
09/23/2014 12.84 12.93 12.79 12.84 975,078
09/22/2014 13.04 13.08 12.82 12.89 938,706
09/19/2014 13.37 13.37 13.04 13.06 1,627,490
09/18/2014 13.48 13.526 13.3 13.32 1,020,217
09/17/2014 13.59 13.65 13.4 13.45 1,484,228
09/16/2014 13.57 13.688 13.39 13.61 2,021,608
09/15/2014 14.01 14.05 13.65 13.66 1,103,387
09/12/2014 14.21 14.345 14.01 14.05 1,139,135
09/11/2014 14.46 14.79 13.96 14.25 4,395,073
09/10/2014 15.06 15.163 15 15.04 548,095
09/09/2014 15.18 15.18 15 15.05 824,328
09/08/2014 15.28 15.35 15.0424 15.24 485,467
09/05/2014 15.27 15.35 15.09 15.25 534,950
09/04/2014 15.33 15.56 15.24 15.38 483,972
09/03/2014 15.56 15.63 15.24 15.3 552,010
09/02/2014 15.45 15.65 15.39 15.51 530,650
08/29/2014 15.47 15.52 15.3 15.45 471,041
08/28/2014 15.52 15.58 15.37 15.47 592,463
08/27/2014 15.95 16 15.55 15.65 520,897
08/26/2014 15.85 16.02 15.74 15.97 737,188
08/25/2014 15.62 15.9 15.6 15.805 764,791
08/22/2014 15.6 15.69 15.5 15.55 707,715
08/21/2014 15.62 15.7325 15.55 15.6 781,232
08/20/2014 15.63 15.77 15.61 15.67 1,298,396
08/19/2014 15.63 15.77 15.6 15.68 1,311,885
08/18/2014 15.64 15.76 15.62 15.7 601,833
08/15/2014 15.71 15.79 15.39 15.55 863,876
08/14/2014 15.66 15.7299 15.53 15.59 645,710
08/13/2014 15.62 15.73 15.53 15.65 970,712
08/12/2014 15.97 16 15.53 15.6 978,832
08/11/2014 15.85 16.12 15.8 15.97 904,527
08/08/2014 15.68 15.87 15.61 15.78 1,329,125
08/07/2014 16.12 16.2 15.61 15.62 1,011,825
08/06/2014 16.03 16.21 16.02 16.15 687,763
08/05/2014 15.85 16.185 15.82 16.11 688,213
08/04/2014 15.92 15.98 15.69 15.93 1,059,256
08/01/2014 16.05 16.25 15.78 15.87 941,348
07/31/2014 16.06 16.2 15.81 15.87 738,388
07/30/2014 16.41 16.46 16.17 16.26 1,528,724
07/29/2014 16.28 16.5 16.13 16.31 1,132,520
07/28/2014 16.25 16.32 16.02 16.29 721,171
07/25/2014 16.22 16.35 16.05 16.26 1,100,750
07/24/2014 16.63 16.68 16.19 16.32 2,556,678
07/23/2014 16.69 16.69 16.43 16.56 1,455,919
07/22/2014 15.95 16.83 15.85 16.68 7,465,290
07/21/2014 14.72 15.08 14.63 14.84 1,721,152
07/18/2014 14.47 14.925 14.47 14.86 874,787
07/17/2014 14.62 14.78 14.46 14.5 1,338,167
07/16/2014 14.6 14.85 14.53 14.74 825,854
07/15/2014 14.7 14.71 14.5 14.57 457,167
07/14/2014 14.77 14.89 14.71 14.73 393,590
07/11/2014 14.82 14.8498 14.6 14.67 506,756
07/10/2014 14.89 15.05 14.64 14.85 732,385
07/09/2014 14.92 15.105 14.77 15.1 787,272
07/08/2014 15.01 15.01 14.67 14.88 1,011,879
07/07/2014 15.15 15.21 14.995 15 545,936
07/03/2014 15.12 15.241 15.1 15.18 184,038
07/02/2014 15.03 15.18 14.91 15.05 445,948
07/01/2014 15.08 15.29 14.83 15.07 1,037,514
06/30/2014 14.77 15.041 14.6501 15.03 1,137,771
06/27/2014 14.45 14.84 14.45 14.82 2,189,749
06/26/2014 14.73 14.76 14.52 14.6 557,088
06/25/2014 14.48 14.78 14.42 14.75 855,684
06/24/2014 14.64 14.91 14.49 14.49 2,336,429
06/23/2014 14.82 14.87 14.6 14.69 638,329
06/20/2014 15.03 15.03 14.78 14.84 1,477,252
06/19/2014 15.1 15.29 14.75 15 1,246,682
06/18/2014 14.98 15.175 14.79 15.03 1,085,821
06/17/2014 14.53 14.99 14.4 14.95 891,879
06/16/2014 14.58 14.68 14.48 14.56 514,801
06/13/2014 14.65 14.81 14.49 14.56 1,040,677
06/12/2014 14.82 14.93 14.67 14.7 677,967
06/11/2014 14.94 14.94 14.8 14.88 810,914
06/10/2014 15.25 15.2899 15 15.04 395,485
06/09/2014 15.37 15.46 15.25 15.29 519,725
06/06/2014 15.09 15.38 14.974 15.35 742,697
06/05/2014 14.99 15.07 14.75 15.03 554,289
06/04/2014 14.78 15.04 14.75 14.95 610,157
06/03/2014 14.84 14.98 14.78 14.83 513,322
06/02/2014 14.92 15.02 14.79 14.89 678,582
05/30/2014 15.06 15.14 14.83 14.93 516,053
05/29/2014 15.03 15.06 14.86 15.03 708,093
05/28/2014 15.15 15.15 14.85 14.97 1,014,425
05/27/2014 15.07 15.27 14.945 15.26 748,726
05/23/2014 14.78 14.95 14.75 14.93 753,923
05/22/2014 14.8 14.86 14.71 14.81 758,639
05/21/2014 14.75 14.81 14.5199 14.75 933,835
05/20/2014 15.08 15.08 14.68 14.71 1,118,922
05/19/2014 15.16 15.28 15.01 15.095 825,346
05/16/2014 15.04 15.18 14.82 15.18 925,510
05/15/2014 14.88 15.29 14.75 15.07 1,625,416
05/14/2014 14.79 14.895 14.655 14.8 1,154,269
05/13/2014 15.05 15.16 14.76 14.85 1,209,600
05/12/2014 14.73 15.12 14.7 15.06 1,531,366
05/09/2014 14.4 14.71 14.28 14.7 895,039
05/08/2014 14.5 14.89 14.4 14.42 798,977
05/07/2014 14.58 14.72 14.15 14.48 2,562,124
05/06/2014 14.92 15.01 14.6 14.6 1,334,275
05/05/2014 15.04 15.33 14.9501 15.01 731,068
05/02/2014 15.56 15.56 15.17 15.17 1,298,381
05/01/2014 15.08 15.78 15.05 15.55 3,083,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?