Mercado abrirá em 7 h 12 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,31-0,14 (-0,16%)
No fechamento: 04:00PM EDT
86,36 +0,05 (+0,06%)
Pós-fechamento: 07:47PM EDT
Período:
26 de set. de 2022 - 26 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set. de 202385,5386,7985,0186,3186,31880.000
22 de set. de 202387,2487,5385,4586,4586,45784.100
21 de set. de 202386,7787,5086,0086,0886,081.073.700
20 de set. de 202390,0790,7087,8987,9487,94910.600
19 de set. de 202388,0490,3688,0089,6889,681.632.000
18 de set. de 202387,7688,9886,6387,6287,621.505.900
15 de set. de 202390,1190,6687,2787,9987,993.329.400
14 de set. de 202390,6690,7788,2490,7290,721.153.400
13 de set. de 202391,7091,9187,1289,5189,512.033.800
12 de set. de 202392,2793,4891,7591,8691,86844.600
11 de set. de 202394,2995,4192,3692,7592,75978.100
08 de set. de 202396,2896,4793,2693,3793,371.034.700
07 de set. de 202393,4897,1592,2996,2896,281.822.100
06 de set. de 202398,0098,9296,3196,3696,361.185.200
05 de set. de 202399,71100,0096,9698,3998,391.079.200
01 de set. de 202398,69100,4298,4899,8699,861.010.000
31 de ago. de 202396,8498,7996,8497,3497,34853.300
30 de ago. de 202397,6798,3195,6496,8496,84917.500
29 de ago. de 202396,4097,6995,6197,3597,35961.400
28 de ago. de 202396,2497,3595,9796,8496,841.178.900
25 de ago. de 202395,7896,7693,9495,5695,56974.400
24 de ago. de 202399,1699,5694,8195,1095,101.485.200
23 de ago. de 202395,36100,4094,8299,2199,211.755.500
22 de ago. de 202396,6598,9596,5198,5198,511.642.500
21 de ago. de 202395,8998,7095,6398,0898,081.850.100
18 de ago. de 202391,2595,0091,1494,8094,801.819.900
17 de ago. de 202394,1595,3192,3892,4792,472.417.900
16 de ago. de 202397,7998,4593,8794,0194,012.570.800
15 de ago. de 202398,2599,2397,0897,8097,801.967.400
14 de ago. de 2023101,98102,0298,2799,2299,221.912.400
11 de ago. de 2023102,10102,5699,96100,59100,591.511.100
10 de ago. de 2023103,38106,19102,11103,00103,001.379.800
09 de ago. de 2023103,20104,38101,73102,95102,951.061.000
08 de ago. de 2023102,39104,24101,21104,06104,061.646.900
07 de ago. de 2023106,16106,79103,30104,48104,481.384.600
04 de ago. de 2023105,13108,25104,47105,91105,912.301.600
03 de ago. de 2023104,79105,76103,36103,77103,771.788.400
02 de ago. de 2023105,83106,37102,83104,30104,302.135.800
01 de ago. de 2023107,09108,00105,80107,00107,001.674.700
31 de jul. de 2023108,49108,69105,91108,35108,353.093.500
28 de jul. de 2023105,16108,76103,71108,14108,144.591.000
27 de jul. de 2023110,38111,14101,01102,30102,3010.487.000
26 de jul. de 2023121,00122,55118,39119,80119,802.410.900
25 de jul. de 2023122,58124,69121,69121,87121,871.479.800
24 de jul. de 2023123,82126,42122,14122,66122,661.571.300
21 de jul. de 2023124,05125,63122,62122,81122,811.105.100
20 de jul. de 2023129,68129,68121,77121,84121,841.702.800
19 de jul. de 2023128,45130,36127,22129,89129,891.115.700
18 de jul. de 2023126,83128,85125,15127,34127,341.285.800
17 de jul. de 2023124,07127,49122,35127,10127,101.183.900
14 de jul. de 2023125,99126,78123,52124,04124,041.370.000
13 de jul. de 2023127,73129,89123,76125,99125,991.786.100
12 de jul. de 2023122,97126,68122,15126,42126,421.834.000
11 de jul. de 2023118,00121,42117,17120,44120,441.584.700
10 de jul. de 2023112,76117,74112,45117,37117,371.591.300
07 de jul. de 2023111,43113,59110,97112,43112,431.559.600
06 de jul. de 2023112,13113,10109,11111,43111,431.851.900
05 de jul. de 2023116,20116,37114,14114,26114,261.269.700
03 de jul. de 2023113,24117,34113,24117,06117,061.219.100
30 de jun. de 2023109,00113,03107,73112,44112,441.431.700
29 de jun. de 2023108,21110,67107,49108,21108,211.112.700
28 de jun. de 2023107,04107,59105,08107,13107,131.601.200
27 de jun. de 2023106,01109,20106,01107,08107,081.418.900
26 de jun. de 2023106,69110,35104,71104,79104,791.483.900
23 de jun. de 2023105,45107,79104,60106,01106,018.150.000
22 de jun. de 2023108,22109,43106,56107,06107,061.223.500
21 de jun. de 2023105,95110,23105,49108,58108,581.882.400
20 de jun. de 2023109,19109,38104,14105,95105,952.634.200
16 de jun. de 2023116,39116,61109,57109,95109,952.169.900
15 de jun. de 2023113,17115,72112,50115,09115,09908.900
14 de jun. de 2023114,78116,48112,61114,72114,721.505.300
13 de jun. de 2023116,71117,83114,39114,80114,801.480.800
12 de jun. de 2023117,00117,84114,82115,61115,611.200.300
09 de jun. de 2023117,49119,98115,97116,19116,191.033.100
08 de jun. de 2023120,61122,20115,82116,57116,571.193.900
07 de jun. de 2023115,60122,82114,90121,09121,092.568.500
06 de jun. de 2023109,66116,03109,48115,96115,961.795.600
05 de jun. de 2023110,04110,39107,25109,66109,661.046.900
02 de jun. de 2023107,83110,58105,25110,04110,041.848.600
01 de jun. de 2023111,16111,60104,07105,16105,162.094.700
31 de mai. de 2023112,94113,30110,11112,28112,282.070.800
30 de mai. de 2023108,12114,63108,00114,33114,332.157.400
26 de mai. de 2023104,20108,41103,36106,74106,741.416.700
25 de mai. de 2023104,35108,92101,65104,32104,322.955.100
24 de mai. de 2023105,95106,44102,71104,09104,091.413.700
23 de mai. de 2023107,17107,66104,91106,14106,141.551.900
22 de mai. de 2023109,21110,21106,50107,11107,111.900.000
19 de mai. de 2023113,50113,50107,80109,00109,003.238.500
18 de mai. de 2023116,38118,74114,76115,37115,371.064.100
17 de mai. de 2023113,73116,90111,67116,67116,671.235.600
16 de mai. de 2023117,35117,35113,40113,45113,451.420.700
15 de mai. de 2023117,30120,34116,17118,39118,391.093.200
12 de mai. de 2023117,30118,61113,90115,40115,40752.600
11 de mai. de 2023116,20117,60114,68116,80116,80883.100
10 de mai. de 2023118,68119,04114,37116,46116,461.151.000
09 de mai. de 2023115,03117,07113,36116,91116,911.312.300
08 de mai. de 2023115,11117,08113,53116,75116,751.197.900
05 de mai. de 2023111,70115,61110,04114,48114,481.534.700
04 de mai. de 2023119,08119,61109,40109,85109,852.266.700
03 de mai. de 2023119,84121,93118,83120,13120,131.526.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...