Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,74-3,11 (-1,97%)
No fechamento: 04:00PM EDT
156,00 +1,26 (+0,81%)
Pós-fechamento: 07:37PM EDT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024156,50156,50153,11154,74154,741.763.200
20 de jun. de 2024160,00165,32156,79157,85157,851.541.800
18 de jun. de 2024159,49160,03156,34159,42159,421.177.500
17 de jun. de 2024156,64161,04155,46159,68159,68858.400
14 de jun. de 2024156,31159,16154,78156,98156,981.074.300
13 de jun. de 2024156,96159,75155,53158,65158,651.345.100
12 de jun. de 2024158,00158,80155,54157,45157,451.111.500
11 de jun. de 2024153,01154,66150,09154,53154,531.014.500
10 de jun. de 2024145,40155,04143,28154,08154,081.361.900
07 de jun. de 2024147,94150,87146,66147,00147,00923.200
06 de jun. de 2024148,50149,42146,66148,41148,411.379.400
05 de jun. de 2024148,96149,70147,60148,01148,01773.600
04 de jun. de 2024152,48154,74148,58148,72148,721.029.800
03 de jun. de 2024157,00158,11153,07153,93153,93900.900
31 de mai. de 2024156,34158,00152,18155,64155,641.050.400
30 de mai. de 2024154,05157,56153,62155,97155,97896.200
29 de mai. de 2024152,90154,90151,57153,61153,611.036.700
28 de mai. de 2024150,77155,46150,76154,91154,911.447.200
24 de mai. de 2024144,73150,72144,73148,92148,921.641.600
23 de mai. de 2024141,86144,60139,50142,62142,621.105.900
22 de mai. de 2024142,97144,24141,08141,54141,54805.000
21 de mai. de 2024139,54144,89139,50144,42144,421.086.600
20 de mai. de 2024141,09141,87139,01139,32139,32608.900
17 de mai. de 2024142,16142,78140,20140,95140,95878.100
16 de mai. de 2024144,80145,38140,73142,01142,011.102.200
15 de mai. de 2024146,83148,16144,06144,73144,731.054.200
14 de mai. de 2024144,77147,36144,57145,31145,311.371.200
13 de mai. de 2024144,59144,78141,02142,94142,94903.900
10 de mai. de 2024140,72143,36139,18143,27143,271.711.700
09 de mai. de 2024135,86139,86134,77139,70139,701.419.200
08 de mai. de 2024135,27137,27133,15135,42135,421.204.900
07 de mai. de 2024133,12142,71132,10136,49136,495.366.600
06 de mai. de 2024125,90128,24125,53126,63126,631.799.400
03 de mai. de 2024129,59129,59123,08124,28124,281.423.400
02 de mai. de 2024126,34126,73123,62126,70126,70801.400
01 de mai. de 2024124,25126,67121,50123,55123,551.010.100
30 de abr. de 2024126,73127,56124,31124,37124,37756.200
29 de abr. de 2024126,02128,87126,02127,69127,69825.300
26 de abr. de 2024125,31127,73124,42125,40125,40847.000
25 de abr. de 2024123,44124,07120,33123,51123,51794.200
24 de abr. de 2024126,68127,37124,25125,77125,77664.800
23 de abr. de 2024125,65128,45125,19126,43126,431.172.200
22 de abr. de 2024121,82127,47121,32125,38125,381.285.300
19 de abr. de 2024120,23122,63119,83120,54120,54808.700
18 de abr. de 2024120,76124,10119,72121,08121,08715.500
17 de abr. de 2024122,89122,91118,60119,33119,33987.800
16 de abr. de 2024121,99124,67119,90120,68120,681.626.300
15 de abr. de 2024126,96128,34123,02123,36123,361.090.300
12 de abr. de 2024128,28128,94124,86125,54125,54880.600
11 de abr. de 2024129,76130,43128,15129,41129,41744.000
10 de abr. de 2024125,22129,57124,10128,29128,29910.000
09 de abr. de 2024131,79131,90125,59128,22128,221.877.500
08 de abr. de 2024134,51135,50132,44132,73132,73866.400
05 de abr. de 2024134,52135,75133,63134,09134,09743.300
04 de abr. de 2024140,97141,02133,23134,38134,381.242.000
03 de abr. de 2024141,69142,22138,06138,76138,761.153.100
02 de abr. de 2024141,75142,69138,73141,66141,661.081.500
01 de abr. de 2024145,81146,79143,89145,75145,751.144.900
28 de mar. de 2024142,90144,89142,15143,80143,80800.000
27 de mar. de 2024140,84143,28139,68143,02143,021.015.500
26 de mar. de 2024142,14142,14139,91140,05140,051.023.100
25 de mar. de 2024141,73143,92140,89141,25141,251.070.800
22 de mar. de 2024139,54141,91138,62141,62141,621.109.700
21 de mar. de 2024140,00141,27138,38141,00141,001.304.200
20 de mar. de 2024133,04140,10132,76139,99139,992.432.400
19 de mar. de 2024128,59132,19128,08131,71131,71964.400
18 de mar. de 2024128,01131,24126,28129,96129,961.175.200
15 de mar. de 2024126,18129,05126,09128,17128,171.466.200
14 de mar. de 2024129,72130,04125,08125,99125,99879.000
13 de mar. de 2024125,53129,50125,53129,32129,321.338.900
12 de mar. de 2024126,40128,05124,03125,59125,591.215.900
11 de mar. de 2024124,90127,02124,74126,70126,701.219.900
08 de mar. de 2024124,19126,58123,86125,04125,041.112.200
07 de mar. de 2024120,24124,80120,24124,00124,001.152.600
06 de mar. de 2024123,50123,80120,31120,39120,39689.600
05 de mar. de 2024123,14124,73121,36122,02122,021.171.400
04 de mar. de 2024125,99126,04123,21124,59124,591.039.500
01 de mar. de 2024123,57126,03122,09124,81124,811.084.400
29 de fev. de 2024124,70125,50121,87122,25122,251.423.300
28 de fev. de 2024120,17124,42119,86123,26123,261.015.700
27 de fev. de 2024118,52121,64118,52121,09121,091.189.800
26 de fev. de 2024118,75120,43118,05119,88119,881.099.000
23 de fev. de 2024117,28119,44117,18118,31118,31891.700
22 de fev. de 2024116,65118,53116,11117,29117,291.272.400
21 de fev. de 2024113,89116,22113,32115,72115,72861.200
20 de fev. de 2024117,08117,83113,70115,59115,591.482.300
16 de fev. de 2024120,58121,13117,69118,98118,981.888.000
15 de fev. de 2024116,66122,69112,32121,63121,634.853.600
14 de fev. de 2024108,99109,67106,02108,37108,371.944.300
13 de fev. de 2024105,40108,50104,64106,94106,941.370.100
12 de fev. de 2024108,14112,41108,00110,08110,081.554.100
09 de fev. de 2024105,10107,77104,62107,54107,541.263.900
08 de fev. de 2024100,97104,3799,33104,31104,311.136.000
07 de fev. de 202499,82100,5197,8699,9799,971.021.000
06 de fev. de 202496,4999,6094,5099,0099,001.004.300
05 de fev. de 202497,5397,7195,2696,2196,21922.000
02 de fev. de 202499,5899,7596,9198,1898,181.664.500
01 de fev. de 2024103,04103,3298,89100,81100,811.759.200
31 de jan. de 2024103,00104,68101,41101,48101,481.278.400
30 de jan. de 2024104,01104,43103,26103,94103,941.009.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...