Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,77-0,66 (-0,52%)
No fechamento: 04:00PM EDT
125,77 0,00 (0,00%)
Pós-fechamento: 05:15PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024126,68127,37124,25125,77125,77662.906
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
29 de jan. de 2024103,15104,81103,07104,40104,401.718.500
26 de jan. de 2024102,45103,92101,74102,96102,961.639.600
25 de jan. de 2024100,92101,4899,25100,66100,661.311.900
24 de jan. de 2024102,69102,7999,60100,20100,201.195.700
23 de jan. de 2024102,71103,44100,16101,99101,991.407.800
22 de jan. de 2024102,73102,97100,90102,09102,091.234.300
19 de jan. de 2024100,56102,0499,05101,35101,35813.000
18 de jan. de 2024100,10100,9098,57100,50100,501.044.400
17 de jan. de 202499,2099,9398,0199,4799,471.145.500
16 de jan. de 2024102,81102,8199,58100,73100,731.758.400
12 de jan. de 2024105,16105,83103,09103,39103,391.432.200
11 de jan. de 2024105,20106,83103,34104,90104,901.637.100
10 de jan. de 2024101,19106,00100,60105,16105,162.245.400
09 de jan. de 2024103,35104,14100,11100,12100,122.942.500
08 de jan. de 202498,50104,8596,02104,03104,037.258.000
05 de jan. de 202489,0089,4885,7186,4686,462.856.300
04 de jan. de 202488,1991,2087,9189,7889,782.094.700
03 de jan. de 202492,1292,2288,4388,6988,692.243.500
02 de jan. de 202492,7095,6892,1893,7793,771.670.300
29 de dez. de 202395,0095,9492,8893,4193,411.276.800
28 de dez. de 202394,3695,2993,9895,2795,271.169.100
27 de dez. de 202396,7596,9694,2094,5194,511.571.000
26 de dez. de 202398,5098,6796,6196,7096,701.220.300
22 de dez. de 202399,6999,8097,0998,1898,182.336.600
21 de dez. de 2023102,61103,91101,55102,33102,33957.700
20 de dez. de 2023105,07106,50100,83100,88100,881.259.100
19 de dez. de 2023104,46106,60104,09105,26105,261.319.300
18 de dez. de 2023107,60107,60103,46103,63103,631.479.900
15 de dez. de 2023107,93108,93107,04107,11107,111.384.200
14 de dez. de 2023108,94110,90107,80107,86107,861.359.300
13 de dez. de 2023104,50107,23102,79106,80106,801.101.100
12 de dez. de 2023106,05106,05103,79104,92104,92922.000
11 de dez. de 2023103,26105,47103,26104,60104,60651.500
08 de dez. de 2023103,40105,95103,13103,74103,74927.400
07 de dez. de 2023103,15104,29102,92104,11104,11943.800
06 de dez. de 2023103,06105,49102,71103,67103,671.037.700
05 de dez. de 2023104,32104,56101,67102,20102,201.563.800
04 de dez. de 2023106,07107,38104,04105,06105,061.346.500
01 de dez. de 2023104,99106,72102,95106,56106,561.696.800
30 de nov. de 2023104,00106,03101,77105,61105,611.630.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...