Crocs Inc. Common Stockのデータ

Crocs Inc. Common Stockの基本情報

名前 Crocs Inc. Common Stock
ティッカー CROX
United States
上場年 2006.0
セクター Consumer Non-Durables

Crocs Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.2 79.42 82.46 81.24 773500.0 81.24
2021-02-12 81.84 78.72 79.22 81.71 496000.0 81.71
2021-02-11 79.91 77.53 79.36 79.48 653800.0 79.48
2021-02-10 81.61 76.81 81.36 78.73 682300.0 78.73
2021-02-09 81.07 77.25 77.48 79.88 900700.0 79.88
2021-02-08 78.47 76.35 76.96 77.81 870000.0 77.81
2021-02-05 77.16 74.81 75.72 75.52 1062400.0 75.52
2021-02-04 76.8 74.17 75.3 75.04 615000.0 75.04
2021-02-03 77.12 73.95 75.89 74.93 736700.0 74.93
2021-02-02 76.09 73.32 73.72 75.46 1424900.0 75.46
2021-02-01 72.98 68.58 71.0 72.77 836800.0 72.77
2021-01-29 72.07 68.5 70.14 70.02 1264100.0 70.02
2021-01-28 70.81 66.7 67.23 70.37 1414100.0 70.37
2021-01-27 70.43 65.37 70.43 65.8 2100100.0 65.8
2021-01-26 74.69 71.8 74.56 72.24 819000.0 72.24
2021-01-25 74.75 71.05 73.18 73.91 1102500.0 73.91
2021-01-22 75.43 72.52 73.48 73.34 989100.0 73.34
2021-01-21 77.57 73.15 76.76 73.74 964500.0 73.74
2021-01-20 78.34 75.76 76.92 76.27 662100.0 76.27
2021-01-19 77.11 74.41 75.91 76.12 773800.0 76.12
2021-01-15 76.21 73.67 76.01 75.19 790500.0 75.19
2021-01-14 78.68 75.8 77.27 76.01 772600.0 76.01
2021-01-13 78.68 75.82 77.98 76.36 818700.0 76.36
2021-01-12 77.9 74.49 75.55 77.65 1208100.0 77.65
2021-01-11 76.38 70.87 73.6 74.97 3419100.0 74.97
2021-01-08 68.58 65.95 67.8 66.78 995100.0 66.78
2021-01-07 70.41 66.75 68.49 67.18 965700.0 67.18
2021-01-06 67.84 63.39 64.82 67.62 1280800.0 67.62
2021-01-05 64.86 61.18 61.18 64.21 917500.0 64.21
2021-01-04 63.35 60.67 63.15 61.56 1347200.0 61.56
2020-12-31 63.2 61.76 62.59 62.66 679900.0 62.66
2020-12-30 62.75 61.1 61.79 62.58 641400.0 62.58
2020-12-29 63.06 58.97 62.49 61.33 1566200.0 61.33
2020-12-28 63.95 61.95 63.13 62.34 1079100.0 62.34
2020-12-24 65.01 62.28 65.01 62.69 492100.0 62.69
2020-12-23 65.62 63.9 64.77 64.59 505300.0 64.59
2020-12-22 65.98 64.09 65.89 64.76 713500.0 64.76
2020-12-21 65.77 63.1 63.46 65.62 1050400.0 65.62
2020-12-18 65.77 63.88 65.77 64.38 1267300.0 64.38
2020-12-17 66.33 64.18 66.32 65.27 878000.0 65.27
2020-12-16 66.42 64.64 65.4 65.38 802300.0 65.38
2020-12-15 66.06 64.07 64.07 65.63 662500.0 65.63
2020-12-14 64.89 63.3 63.3 63.64 798700.0 63.64
2020-12-11 63.34 61.8 62.88 62.41 847400.0 62.41
2020-12-10 63.85 61.77 63.01 62.96 1027000.0 62.96
2020-12-09 66.55 62.38 65.61 62.5 1520200.0 62.5
2020-12-08 65.41 63.25 63.26 65.32 808100.0 65.32
2020-12-07 64.0 62.47 63.87 63.77 1233200.0 63.77
2020-12-04 64.38 62.6 63.63 63.96 964300.0 63.96
2020-12-03 63.89 61.75 61.9 62.79 692000.0 62.79
2020-12-02 62.15 59.94 61.82 61.58 1368300.0 61.58
2020-12-01 62.41 59.21 59.83 62.09 1727000.0 62.09
2020-11-30 60.3 58.3 59.55 58.89 1120500.0 58.89
2020-11-27 60.71 58.28 60.03 59.46 718900.0 59.46
2020-11-25 60.43 58.81 59.52 59.99 985400.0 59.99
2020-11-24 63.74 59.64 62.7 59.87 1509200.0 59.87
2020-11-23 62.93 60.22 62.51 62.2 1435700.0 62.2
2020-11-20 61.73 58.01 58.41 61.27 1332200.0 61.27
2020-11-19 58.63 57.18 57.81 58.2 682800.0 58.2
2020-11-18 59.2 57.56 58.19 57.88 899300.0 57.88
2020-11-17 58.35 56.2 57.0 58.0 944200.0 58.0
2020-11-16 58.42 56.71 57.54 57.44 1016000.0 57.44
2020-11-13 57.39 55.85 56.18 56.89 861900.0 56.89
2020-11-12 56.89 54.75 54.87 55.61 933700.0 55.61
2020-11-11 55.42 53.98 54.79 55.41 799600.0 55.41
2020-11-10 55.84 53.22 55.45 54.25 1371800.0 54.25
2020-11-09 61.0 55.21 60.35 55.25 1432000.0 55.25
2020-11-06 58.91 57.29 58.82 58.33 847900.0 58.33
2020-11-05 58.94 56.16 57.16 58.83 2316300.0 58.83
2020-11-04 56.77 54.7 55.2 56.04 1098700.0 56.04
2020-11-03 56.0 53.92 54.75 55.15 1219300.0 55.15
2020-11-02 55.09 52.28 52.39 53.81 1426700.0 53.81
2020-10-30 53.97 51.43 53.26 52.33 1458700.0 52.33
2020-10-29 54.21 52.43 53.56 53.99 1328800.0 53.99
2020-10-28 54.65 51.91 54.12 53.93 1611900.0 53.93
2020-10-27 55.4 52.0 52.65 54.82 3529300.0 54.82
2020-10-26 52.71 50.55 51.83 52.24 1824300.0 52.24
2020-10-23 52.78 51.2 52.69 52.55 1045700.0 52.55
2020-10-22 52.89 51.32 51.85 52.14 952300.0 52.14
2020-10-21 53.0 51.09 52.27 51.48 1012200.0 51.48
2020-10-20 54.48 52.04 52.04 52.18 1524000.0 52.18
2020-10-19 53.31 51.18 51.58 51.52 1257700.0 51.52
2020-10-16 51.61 50.22 51.57 51.08 998000.0 51.08
2020-10-15 51.47 47.43 48.06 51.1 2215700.0 51.1
2020-10-14 50.06 48.54 49.14 48.75 1129200.0 48.75
2020-10-13 49.22 47.51 48.56 48.81 681400.0 48.81
2020-10-12 48.82 47.68 48.5 48.53 824200.0 48.53
2020-10-09 47.74 47.04 47.45 47.64 580300.0 47.64
2020-10-08 48.0 46.8 47.79 47.05 596100.0 47.05
2020-10-07 50.98 46.21 47.71 47.1 2146400.0 47.1
2020-10-06 48.34 46.15 47.46 46.8 1237300.0 46.8
2020-10-05 47.62 46.53 46.56 47.28 923000.0 47.28
2020-10-02 46.24 43.5 43.89 45.98 1463700.0 45.98
2020-10-01 48.09 42.88 43.1 45.19 5585800.0 45.19
2020-09-30 43.16 41.78 42.15 42.73 1030900.0 42.73
2020-09-29 42.65 41.29 42.35 41.94 790300.0 41.94
2020-09-28 43.48 41.94 43.13 41.99 777500.0 41.99
2020-09-25 42.8 41.86 42.33 42.62 597200.0 42.62
2020-09-24 43.38 40.66 42.35 42.36 929300.0 42.36
2020-09-23 45.13 42.43 44.06 42.65 997500.0 42.65
2020-09-22 44.44 41.97 42.83 43.86 1220500.0 43.86
2020-09-21 42.07 40.12 40.67 42.04 1270800.0 42.04
2020-09-18 42.87 41.0 42.87 41.77 1449600.0 41.77
2020-09-17 43.53 42.01 43.36 42.38 949900.0 42.38
2020-09-16 45.21 42.89 43.51 43.99 1817500.0 43.99
2020-09-15 44.56 42.57 44.36 42.63 1527500.0 42.63
2020-09-14 44.38 42.67 43.45 44.02 1679900.0 44.02
2020-09-11 43.15 40.22 40.87 41.99 2326600.0 41.99
2020-09-10 41.11 38.95 40.14 39.02 1010500.0 39.02
2020-09-09 40.12 38.54 39.57 39.66 891300.0 39.66
2020-09-08 40.21 37.51 37.81 39.07 1506800.0 39.07
2020-09-04 39.76 36.84 39.33 38.75 1013200.0 38.75
2020-09-03 41.33 38.54 41.03 38.98 930500.0 38.98
2020-09-02 41.32 39.82 40.56 41.17 645500.0 41.17
2020-09-01 40.28 39.0 39.18 40.07 1084700.0 40.07
2020-08-31 40.89 39.43 40.88 39.91 1304400.0 39.91
2020-08-28 41.52 39.87 41.5 41.14 1097400.0 41.14
2020-08-27 41.92 40.75 40.86 41.12 838800.0 41.12
2020-08-26 40.78 39.8 40.23 40.61 1283700.0 40.61
2020-08-25 40.66 39.03 40.48 39.99 1089100.0 39.99
2020-08-24 39.54 37.91 38.75 39.34 1091600.0 39.34
2020-08-21 38.99 37.7 38.59 38.13 1209000.0 38.13
2020-08-20 39.24 38.18 38.69 38.71 689100.0 38.71
2020-08-19 40.54 38.82 40.46 39.02 1285200.0 39.02
2020-08-18 41.26 40.36 40.74 40.64 1217600.0 40.64
2020-08-17 41.05 39.42 39.66 40.74 1212200.0 40.74
2020-08-14 39.66 38.86 39.25 39.49 757300.0 39.49
2020-08-13 39.51 38.29 38.66 39.37 1271300.0 39.37
2020-08-12 38.92 37.83 38.53 38.87 704100.0 38.87
2020-08-11 38.65 37.61 38.03 38.03 829200.0 38.03
2020-08-10 39.35 37.63 38.68 37.7 1224000.0 37.7
2020-08-07 39.06 37.01 37.01 38.59 1361600.0 38.59
2020-08-06 38.52 36.51 38.52 37.53 1153300.0 37.53
2020-08-05 38.66 36.58 36.58 38.51 1852100.0 38.51
2020-08-04 37.28 35.9 36.96 36.41 1557000.0 36.41
2020-08-03 37.74 36.03 36.16 36.66 1783300.0 36.66
2020-07-31 38.62 35.17 37.86 35.94 3256500.0 35.94
2020-07-30 39.74 36.87 38.44 37.54 3706400.0 37.54
2020-07-29 37.67 35.71 35.74 37.37 1725300.0 37.37
2020-07-28 36.05 35.27 35.42 35.64 1040500.0 35.64
2020-07-27 36.65 35.14 36.01 35.9 1558800.0 35.9
2020-07-24 36.46 35.17 35.87 35.63 744900.0 35.63
2020-07-23 36.78 35.17 36.08 35.96 944400.0 35.96
2020-07-22 36.35 35.53 35.78 36.32 822300.0 36.32
2020-07-21 36.33 34.88 34.96 35.83 1119900.0 35.83
2020-07-20 34.98 33.34 34.68 34.34 867000.0 34.34
2020-07-17 35.99 34.33 35.73 34.76 1443200.0 34.76
2020-07-16 37.1 36.14 36.37 36.47 998700.0 36.47
2020-07-15 37.63 35.14 35.5 36.83 1522000.0 36.83
2020-07-14 34.46 32.8 33.43 34.42 665400.0 34.42
2020-07-13 35.99 33.37 35.86 33.48 988200.0 33.48
2020-07-10 35.75 33.99 34.47 35.54 948200.0 35.54
2020-07-09 35.19 33.46 35.05 34.1 596700.0 34.1
2020-07-08 35.07 33.61 33.77 34.95 863500.0 34.95
2020-07-07 34.95 33.43 34.61 33.78 837200.0 33.78
2020-07-06 36.83 34.39 36.67 34.85 1178400.0 34.85
2020-07-02 37.0 35.7 36.12 35.9 960800.0 35.9
2020-07-01 37.38 35.05 36.7 35.41 1328200.0 35.41
2020-06-30 36.99 35.36 36.19 36.82 1623400.0 36.82
2020-06-29 35.64 32.73 33.38 35.07 918800.0 35.07
2020-06-26 34.35 32.58 34.35 32.89 1322900.0 32.89
2020-06-25 34.5 32.7 33.19 34.5 1100600.0 34.5
2020-06-24 34.14 31.95 33.72 33.65 1144100.0 33.65
2020-06-23 34.37 32.75 33.31 34.17 992900.0 34.17
2020-06-22 32.94 31.88 32.42 32.49 722900.0 32.49
2020-06-19 34.53 31.77 33.74 32.51 1861600.0 32.51
2020-06-18 33.34 32.28 32.73 32.81 1241700.0 32.81
2020-06-17 33.23 32.17 32.79 33.01 970400.0 33.01
2020-06-16 33.61 31.56 33.4 32.88 940900.0 32.88
2020-06-15 31.73 29.36 29.81 31.71 1022900.0 31.71
2020-06-12 32.18 29.58 31.57 30.66 1769500.0 30.66
2020-06-11 30.62 29.35 30.45 29.91 2441300.0 29.91
2020-06-10 33.94 32.41 33.94 32.72 1270600.0 32.72
2020-06-09 35.3 33.34 34.98 34.12 1391100.0 34.12
2020-06-08 36.66 35.07 35.84 35.99 1761500.0 35.99
2020-06-05 36.09 33.48 35.13 33.79 1523300.0 33.79
2020-06-04 33.95 31.3 31.67 33.13 1136100.0 33.13
2020-06-03 32.4 30.68 30.68 32.09 1284900.0 32.09
2020-06-02 30.39 28.91 29.93 30.26 995900.0 30.26
2020-06-01 30.06 27.91 28.56 29.53 1297400.0 29.53
2020-05-29 29.4 28.01 28.43 28.65 1207900.0 28.65
2020-05-28 31.41 28.62 31.21 28.79 1621400.0 28.79
2020-05-27 30.92 28.63 29.9 30.81 1538600.0 30.81
2020-05-26 31.24 28.6 28.6 29.25 1851100.0 29.25
2020-05-22 27.31 26.26 27.18 26.71 979000.0 26.71
2020-05-21 27.42 25.98 27.21 27.24 1268600.0 27.24
2020-05-20 27.44 25.72 26.1 27.3 1470900.0 27.3
2020-05-19 26.3 24.97 25.98 25.01 981500.0 25.01
2020-05-18 26.57 25.0 25.1 26.13 1637100.0 26.13
2020-05-15 24.28 21.92 22.28 24.0 1425200.0 24.0
2020-05-14 22.85 20.08 20.47 22.78 1560900.0 22.78
2020-05-13 22.06 19.98 21.81 21.09 1342400.0 21.09
2020-05-12 24.46 22.05 23.99 22.09 870800.0 22.09
2020-05-11 25.0 23.59 24.76 23.83 1119900.0 23.83
2020-05-08 25.1 23.66 24.0 25.01 925400.0 25.01
2020-05-07 23.73 22.64 23.47 23.57 891800.0 23.57
2020-05-06 23.07 21.71 22.66 22.83 1067700.0 22.83
2020-05-05 23.69 22.3 23.04 22.51 783000.0 22.51
2020-05-04 22.54 21.31 21.51 22.3 907200.0 22.3
2020-05-01 23.42 21.7 23.35 22.07 1095000.0 22.07
2020-04-30 25.61 23.88 25.61 24.25 1312000.0 24.25
2020-04-29 26.4 24.28 24.32 26.17 1543700.0 26.17
2020-04-28 24.97 22.95 24.46 23.71 1593100.0 23.71
2020-04-27 23.92 20.97 21.79 23.5 2431400.0 23.5
2020-04-24 22.1 18.97 19.6 21.51 3235100.0 21.51
2020-04-23 22.12 19.08 21.62 19.45 4994800.0 19.45
2020-04-22 23.79 22.89 23.53 23.3 1123400.0 23.3
2020-04-21 23.22 21.84 21.95 22.98 1130100.0 22.98
2020-04-20 23.5 22.11 22.35 22.79 1164800.0 22.79
2020-04-17 23.33 21.98 22.08 23.22 1762500.0 23.22
2020-04-16 21.72 20.32 21.37 21.39 1436200.0 21.39
2020-04-15 21.93 20.21 20.55 21.42 1408200.0 21.42
2020-04-14 22.48 21.0 21.31 21.71 1624100.0 21.71
2020-04-13 21.06 19.71 20.84 20.67 1250400.0 20.67
2020-04-09 22.75 20.45 21.46 20.84 2596100.0 20.84
2020-04-08 20.92 18.11 19.33 20.69 1987400.0 20.69
2020-04-07 20.61 17.67 19.86 17.89 1764300.0 17.89
2020-04-06 18.87 15.27 15.67 18.58 1986600.0 18.58
2020-04-03 15.79 13.51 15.5 14.71 1775600.0 14.71
2020-04-02 15.99 15.02 15.34 15.83 1031100.0 15.83
2020-04-01 16.25 15.12 15.83 15.54 1094800.0 15.54
2020-03-31 18.77 16.46 17.19 16.99 1431300.0 16.99
2020-03-30 18.15 16.67 17.91 17.5 1070400.0 17.5
2020-03-27 18.51 16.58 18.0 18.03 1058700.0 18.03
2020-03-26 19.85 17.93 18.88 18.43 2284100.0 18.43
2020-03-25 19.74 15.0 15.54 18.64 4203200.0 18.64
2020-03-24 15.93 13.19 13.46 15.07 2085000.0 15.07
2020-03-23 13.27 9.68 10.91 12.54 2098300.0 12.54
2020-03-20 13.48 10.47 11.79 10.77 3675800.0 10.77
2020-03-19 12.27 10.71 10.86 11.5 2853500.0 11.5
2020-03-18 13.56 8.4 13.56 10.86 3579000.0 10.86
2020-03-17 17.41 14.01 16.93 14.42 2704200.0 14.42
2020-03-16 17.74 16.16 16.16 16.58 1904100.0 16.58
2020-03-13 19.93 17.03 19.59 19.34 1990600.0 19.34
2020-03-12 20.9 17.39 18.86 18.16 2352000.0 18.16
2020-03-11 22.66 20.05 22.15 20.34 1333400.0 20.34
2020-03-10 23.22 21.17 22.45 22.6 1387400.0 22.6
2020-03-09 23.38 21.55 22.04 21.56 1442700.0 21.56
2020-03-06 24.38 23.05 23.1 24.23 1873300.0 24.23
2020-03-05 26.33 23.96 25.9 24.15 1745600.0 24.15
2020-03-04 26.9 25.5 26.43 26.87 1239300.0 26.87
2020-03-03 28.45 25.6 26.83 26.07 2574100.0 26.07
2020-03-02 27.19 25.43 26.78 26.54 2160100.0 26.54
2020-02-28 28.29 25.11 26.8 26.17 2975800.0 26.17
2020-02-27 30.8 26.77 28.35 28.45 4289200.0 28.45
2020-02-26 35.3 33.67 34.44 33.87 1686200.0 33.87
2020-02-25 35.66 33.82 35.66 34.21 1034200.0 34.21
2020-02-24 35.6 34.18 35.16 35.39 1231900.0 35.39
2020-02-21 37.71 36.2 36.8 36.7 819900.0 36.7
2020-02-20 38.73 36.26 38.73 36.9 882300.0 36.9
2020-02-19 39.24 38.3 38.59 38.85 838100.0 38.85
2020-02-18 38.34 37.06 37.06 38.27 928600.0 38.27