CROX

Historical Stock Prices

$14.51
*  
0.04
 negative 
0.27%
Get CROX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.55 14.65 14.46 14.51 685,767
04/16/2014 14.61 14.61 14.42 14.55 520,857
04/15/2014 14.46 14.6 14.15 14.45 1,019,011
04/14/2014 14.56 14.66 14.2449 14.36 963,667
04/11/2014 14.91 14.94 14.45 14.45 1,055,245
04/10/2014 15.05 15.11 14.745 15.09 1,636,349
04/09/2014 14.72 14.832 14.48 14.79 836,132
04/08/2014 14.71 14.776 14.52 14.71 743,154
04/07/2014 15 15.15 14.67 14.67 2,391,128
04/04/2014 15.29 15.49 14.9 15.04 1,449,712
04/03/2014 15.67 15.67 15.105 15.22 1,185,385
04/02/2014 15.52 15.64 15.34 15.63 673,581
04/01/2014 15.61 15.72 15.3399 15.54 914,735
03/31/2014 15.59 15.74 15.41 15.6 1,277,007
03/28/2014 15.42 15.62 15.28 15.55 980,833
03/27/2014 15.09 15.52 15.065 15.44 1,608,424
03/26/2014 15.2 15.35 15.02 15.07 777,125
03/25/2014 15.38 15.47 15.145 15.16 662,473
03/24/2014 15.43 15.55 15.11 15.31 693,837
03/21/2014 15.46 15.7 15.23 15.4 1,254,407
03/20/2014 15.33 15.54 15.1 15.45 562,861
03/19/2014 15.49 15.521 15.26 15.4 657,460
03/18/2014 14.87 15.53 14.87 15.49 1,488,504
03/17/2014 14.9 14.96 14.75 14.88 1,189,464
03/14/2014 14.9 15.07 14.77 14.83 628,852
03/13/2014 14.99 15.05 14.825 14.99 956,498
03/12/2014 14.98 15.168 14.74 14.95 1,207,592
03/11/2014 15.23 15.31 14.99 15.08 896,038
03/10/2014 15.22 15.3599 15.05 15.24 1,113,639
03/07/2014 15.33 15.47 15.17 15.29 751,821
03/06/2014 15.48 15.48 15.2 15.21 883,301
03/05/2014 15.25 15.57 15.061 15.47 997,210
03/04/2014 15.23 15.51 15.18 15.3 1,067,494
03/03/2014 15.05 15.09 14.83 15.09 572,929
02/28/2014 15.15 15.34 14.985 15.23 975,252
02/27/2014 15.15 15.22 14.95 15.12 1,075,708
02/26/2014 15.21 15.42 15.15 15.23 982,154
02/25/2014 15.5 15.51 15.2 15.22 1,192,112
02/24/2014 15.47 15.71 15.41 15.55 938,347
02/21/2014 15.79 15.9 15.35 15.49 1,884,377
02/20/2014 15.01 16.2 15 15.81 3,306,826
02/19/2014 15.16 15.35 14.97 15.05 1,449,045
02/18/2014 15.65 15.65 15.11 15.21 1,448,460
02/14/2014 15.74 15.78 15.46 15.68 768,118
02/13/2014 15.4 15.91 15.28 15.73 908,295
02/12/2014 16 16 15.45 15.45 2,060,852
02/11/2014 15.25 15.36 15.045 15.26 720,551
02/10/2014 15.11 15.25 14.91 15.25 1,025,442
02/07/2014 15.07 15.27 15 15.17 1,089,621
02/06/2014 14.87 15.24 14.6001 14.97 981,807
02/05/2014 14.88 14.88 14.565 14.79 1,783,555
02/04/2014 14.99 15.06 14.845 14.91 1,712,834
02/03/2014 15.3 15.33 14.83 14.88 1,567,058
01/31/2014 14.96 15.51 14.93 15.35 1,091,080
01/30/2014 15.07 15.46 15.01 15.24 1,934,093
01/29/2014 15.19 15.39 14.895 14.96 2,651,133
01/28/2014 14.77 15.385 14.61 15.29 2,857,193
01/27/2014 14.81 14.91 14.41 14.81 1,478,446
01/24/2014 15.03 15.04 14.72 14.85 998,330
01/23/2014 15.3 15.38 14.99 15.05 1,479,745
01/22/2014 15.13 15.3 14.955 15.29 825,739
01/21/2014 15.22 15.45 15.12 15.17 1,131,468
01/17/2014 15.06 15.1099 14.97 15.01 778,713
01/16/2014 15.17 15.19 14.89 15.06 1,101,564
01/15/2014 15.25 15.55 15.23 15.27 1,121,232
01/14/2014 15.25 15.37 15.11 15.25 859,148
01/13/2014 15.52 15.6 15.1 15.21 1,296,675
01/10/2014 15.68 15.68 15.46 15.54 986,776
01/09/2014 15.7 15.84 15.55 15.64 1,402,991
01/08/2014 15.86 16.09 15.65 15.71 1,801,435
01/07/2014 15.99 16.09 15.82 15.86 1,251,699
01/06/2014 16.37 16.4 15.94 16.1 2,006,304
01/03/2014 16.55 16.5899 16.22 16.4 1,496,641
01/02/2014 16.13 16.88 16.03 16.49 4,807,103
12/31/2013 16.1 16.1 15.55 15.92 4,570,728
12/30/2013 14.95 16.27 14.75 16.14 16,854,180
12/27/2013 13.35 13.41 13.25 13.33 546,010
12/26/2013 13.27 13.39 13.23 13.3 419,692
12/24/2013 13.23 13.3 13.15 13.26 291,409
12/23/2013 13.22 13.29 13.1403 13.26 1,118,823
12/20/2013 12.88 13.25 12.77 13.19 2,220,039
12/19/2013 12.98 13.11 12.79 12.82 618,818
12/18/2013 13 13.09 12.81 13.03 878,853
12/17/2013 12.89 13.01 12.85 12.97 782,139
12/16/2013 12.84 13.02 12.61 12.93 920,189
12/13/2013 12.77 12.92 12.685 12.83 1,315,142
12/12/2013 12.74 12.89 12.61 12.71 1,204,280
12/11/2013 12.98 13 12.73 12.78 1,669,430
12/10/2013 13.05 13.139 12.95 12.99 790,814
12/09/2013 13.12 13.2601 12.88 13.06 1,170,313
12/06/2013 13.33 13.41 13.09 13.13 1,318,547
12/05/2013 13.45 13.49 13.229 13.26 1,425,578
12/04/2013 13.5 13.595 13.41 13.48 877,651
12/03/2013 13.49 13.7 13.4 13.51 1,595,528
12/02/2013 13.76 13.85 13.53 13.56 906,974
11/29/2013 13.85 13.94 13.6 13.8 973,199
11/27/2013 14.11 14.14 13.73 13.84 2,729,128
11/26/2013 13.36 13.59 13.3 13.54 1,830,245
11/25/2013 13.39 13.49 13.28 13.31 665,434
11/22/2013 13.32 13.43 13.23 13.34 642,844
11/21/2013 13.4 13.5 13.3 13.36 861,832
11/20/2013 13.31 13.47 13.26 13.4 1,041,864
11/19/2013 13.34 13.45 13.08 13.3 1,448,414
11/18/2013 13.62 13.74 13.25 13.37 1,536,298
11/15/2013 13.6 13.75 13.42 13.58 1,133,579
11/14/2013 13.92 13.92 13.5301 13.62 1,702,029
11/13/2013 12.61 14.53 12.6 13.885 12,852,890
11/12/2013 12.73 12.85 12.59 12.65 839,620
11/11/2013 12.6 12.83 12.52 12.73 1,067,854
11/08/2013 12.28 12.67 12.28 12.66 1,617,782
11/07/2013 12.24 12.4 12.14 12.29 1,366,623
11/06/2013 12.52 12.62 12.2 12.22 1,190,755
11/05/2013 12.43 12.58 12.405 12.48 1,226,291
11/04/2013 12.34 12.55 12.34 12.45 1,598,646
11/01/2013 12.1 12.47 11.96 12.38 2,324,521
10/31/2013 12.85 13 12.05 12.17 5,330,564
10/30/2013 13 13.23 12.94 13.035 2,089,674
10/29/2013 13.03 13.15 12.94 13.04 1,149,159
10/28/2013 13.06 13.18 12.865 13.03 2,877,719
10/25/2013 13.72 13.77 13.64 13.68 692,018
10/24/2013 13.69 13.81 13.62 13.67 525,185
10/23/2013 13.75 13.82 13.59 13.71 732,569
10/22/2013 13.67 13.94 13.57 13.86 867,992
10/21/2013 13.6 13.77 13.54 13.64 1,030,428
10/18/2013 13.57 13.695 13.44 13.54 1,154,642
10/17/2013 13.4 13.62 13.38 13.5 1,007,506
10/16/2013 13.42 13.62 13.35 13.421 999,196
10/15/2013 13.74 13.75 13.25 13.33 1,951,708
10/14/2013 13.35 13.875 13.17 13.76 1,452,886
10/11/2013 13.29 13.47 13.26 13.47 1,052,791
10/10/2013 13.38 13.52 13.295 13.36 1,059,621
10/09/2013 13.24 13.3 13 13.25 1,157,399
10/08/2013 13.39 13.59 13.13 13.27 1,192,613
10/07/2013 13.5 13.61 13.4 13.41 665,065
10/04/2013 13.5 13.75 13.41 13.62 416,129
10/03/2013 13.48 13.63 13.3 13.53 1,388,848
10/02/2013 13.54 13.72 13.48 13.57 985,547
10/01/2013 13.61 13.735 13.54 13.66 880,874
09/30/2013 13.44 13.65 13.25 13.6 796,106
09/27/2013 13.6 13.73 13.57 13.57 773,202
09/26/2013 13.67 13.82 13.555 13.61 854,549
09/25/2013 13.71 13.81 13.55 13.65 735,047
09/24/2013 13.62 13.85 13.55 13.65 714,268
09/23/2013 13.8 13.84 13.42 13.64 1,359,598
09/20/2013 13.85 14.05 13.78 13.89 1,578,781
09/19/2013 13.69 13.92 13.67 13.84 1,011,508
09/18/2013 13.51 13.79 13.395 13.68 1,005,602
09/17/2013 13.5 13.59 13.46 13.52 764,208
09/16/2013 13.49 13.78 13.49 13.51 1,098,691
09/13/2013 13.3 13.54 13.22 13.46 891,073
09/12/2013 13.45 13.54 13.25 13.27 798,110
09/11/2013 13.3 13.6 13.17 13.52 2,103,874
09/10/2013 12.79 13.37 12.65 13.31 6,277,718
09/09/2013 13.62 13.86 13.58 13.61 1,368,367
09/06/2013 13.75 13.84 13.52 13.62 1,001,791
09/05/2013 13.81 13.945 13.7 13.73 741,751
09/04/2013 13.5 13.85 13.43 13.77 1,156,980
09/03/2013 13.59 13.79 13.41 13.49 1,140,905
08/30/2013 13.68 13.835 13.44 13.46 952,190
08/29/2013 13.52 13.86 13.52 13.69 567,628
08/28/2013 13.41 13.63 13.35 13.52 836,256
08/27/2013 13.64 13.89 13.41 13.44 1,035,654
08/26/2013 13.86 14.1 13.76 13.77 1,018,403
08/23/2013 13.91 14.05 13.81 13.86 1,509,416
08/22/2013 13.8 14.35 13.66 14.01 1,999,843
08/21/2013 13.29 13.77 13.2 13.75 1,789,676
08/20/2013 13.21 13.52 13.21 13.34 1,247,560
08/19/2013 13.21 13.35 13.15 13.18 994,027
08/16/2013 13.2 13.32 13.13 13.19 1,828,060
08/15/2013 13.25 13.4 13.15 13.21 1,326,038
08/14/2013 13.45 13.49 13.27 13.29 911,515
08/13/2013 13.5 13.68 13.42 13.47 1,218,381
08/12/2013 13.53 13.6901 13.31 13.41 1,430,422
08/09/2013 13.25 13.61 13.25 13.51 1,335,374
08/08/2013 13.28 13.5928 12.96 13.23 5,212,230
08/07/2013 14.12 14.2999 14 14.01 1,054,613
08/06/2013 14.31 14.32 14.1 14.18 883,979
08/05/2013 14.09 14.45 14.0301 14.3 1,272,523
08/02/2013 13.98 14.25 13.86 14.07 1,506,856
08/01/2013 13.77 13.97 13.77 13.92 2,116,571
07/31/2013 13.69 13.79 13.49 13.67 1,674,539
07/30/2013 13.36 13.6 13.31 13.6 1,351,254
07/29/2013 13.76 13.804 13.3 13.36 3,456,388
07/26/2013 13.59 13.88 13.26 13.73 3,966,821
07/25/2013 12.97 13.77 12.97 13.55 14,654,800
07/24/2013 17.37 17.42 16.95 16.98 1,855,140
07/23/2013 17.1 17.54 16.88 17.31 2,446,618
07/22/2013 16.4 16.87 16.33 16.87 1,714,053
07/19/2013 17.04 17.17 16.72 16.75 1,199,001
07/18/2013 17.12 17.22 16.88 17.04 1,343,453
07/17/2013 16.75 16.88 16.65 16.7 772,483
07/16/2013 16.66 16.82 16.305 16.69 1,472,562
07/15/2013 17.11 17.1899 16.52 16.71 2,631,933
07/12/2013 17.32 17.62 17.32 17.49 617,186
07/11/2013 17.32 17.47 17.25 17.37 815,081
07/10/2013 17.23 17.3199 17.1501 17.24 655,608
07/09/2013 17.37 17.5 17.21 17.23 1,047,551
07/08/2013 17.08 17.37 17.08 17.17 624,584
07/05/2013 17.09 17.205 16.93 17.06 690,078
07/03/2013 16.76 16.91 16.72 16.84 341,066
07/02/2013 16.75 17 16.678 16.82 1,097,786
07/01/2013 16.69 17.14 16.6501 16.755 928,868
06/28/2013 16.14 16.58 15.93 16.5 1,480,006
06/27/2013 15.75 16.28 15.73 16.13 1,391,945
06/26/2013 15.68 15.77 15.54 15.69 916,170
06/25/2013 15.57 15.77 15.43 15.57 835,804
06/24/2013 15.58 15.71 15.08 15.46 1,336,169
06/21/2013 15.95 16.05 15.61 15.79 1,293,266
06/20/2013 15.98 16 15.71 15.85 1,005,146
06/19/2013 16.33 16.45 16.17 16.17 650,361
06/18/2013 16.38 16.59 16.3 16.34 654,463
06/17/2013 16.56 16.61 16.24 16.35 630,624
06/14/2013 16.57 16.67 16.39 16.46 492,403
06/13/2013 16.42 16.64 16.27 16.56 763,200
06/12/2013 16.55 16.7299 16.3 16.37 990,084
06/11/2013 16.98 17.1 16.45 16.48 1,447,131
06/10/2013 17.18 17.32 17.12 17.15 789,017
06/07/2013 17.14 17.1999 16.935 17.12 624,186
06/06/2013 16.71 17.02 16.58 17.02 888,023
06/05/2013 17.24 17.43 16.73 16.74 1,142,143
06/04/2013 17.42 17.75 17.2032 17.37 581,440
06/03/2013 17.74 17.75 17.2 17.43 1,180,097
05/31/2013 17.76 17.95 17.56 17.64 900,426
05/30/2013 17.5 17.92 17.47 17.86 1,229,551
05/29/2013 17.22 17.59 17.19 17.42 921,783
05/28/2013 17 17.505 16.93 17.3 1,758,165
05/24/2013 16.77 16.825 16.5 16.72 738,187
05/23/2013 16.87 16.895 16.57 16.82 914,520
05/22/2013 17.45 17.53 16.95 17.07 1,410,229
05/21/2013 17.01 17.4 16.99 17.38 1,069,496
05/20/2013 17.06 17.13 16.99 17.08 707,778
05/17/2013 16.96 17.14 16.93 17.13 935,526
05/16/2013 17.2 17.32 16.83 16.93 898,945
05/15/2013 17.41 17.48 17.1 17.18 975,550
05/14/2013 16.8 17.45 16.8 17.44 2,066,282
05/13/2013 16.89 17.08 16.675 16.73 1,442,505
05/10/2013 16.71 17.01 16.68 16.95 1,290,776
05/09/2013 16.58 16.85 16.33 16.68 1,573,485
05/08/2013 16.05 16.72 16.01 16.59 1,550,305
05/07/2013 16.05 16.2 15.94 16.1 1,592,465
05/06/2013 16.16 16.39 16.07 16.1 774,791
05/03/2013 16.1 16.39 16.08 16.17 970,500
05/02/2013 15.86 15.95 15.74 15.9 804,993
05/01/2013 15.91 16.01 15.74 15.82 1,239,442
04/30/2013 15.85 16.035 15.76 16.02 1,091,966
04/29/2013 15.95 16.15 15.75 15.98 1,099,420
04/26/2013 16.27 16.5 15.8 15.93 1,671,381
04/25/2013 16.2 16.55 15.77 16.34 4,577,727
04/24/2013 15.59 15.93 15.4999 15.83 2,015,473
04/23/2013 15.46 15.59 15.375 15.54 1,933,602
04/22/2013 15.28 15.45 14.94 15.36 1,146,611
04/19/2013 14.94 15.28 14.76 15.27 1,529,286
04/18/2013 15.03 15.18 14.84 14.95 2,036,651
04/17/2013 14.89 15.01 14.65 14.97 2,012,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?