La bourse est fermée

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
136,85+10,22 (+8,07 %)
À partir de 03:16PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 2024133,01142,71132,10136,85136,854 261 309
06 mai 2024125,90128,24125,53126,63126,631 797 200
03 mai 2024129,59129,59123,08124,28124,281 423 400
02 mai 2024126,34126,73123,62126,70126,70801 400
01 mai 2024124,25126,67121,50123,55123,551 010 100
30 avr. 2024126,73127,56124,31124,37124,37756 200
29 avr. 2024126,02128,87126,02127,69127,69825 300
26 avr. 2024125,31127,73124,42125,40125,40847 000
25 avr. 2024123,44124,07120,33123,51123,51794 200
24 avr. 2024126,68127,37124,25125,77125,77664 800
23 avr. 2024125,65128,45125,19126,43126,431 172 200
22 avr. 2024121,82127,47121,32125,38125,381 285 300
19 avr. 2024120,23122,63119,83120,54120,54808 700
18 avr. 2024120,76124,10119,72121,08121,08715 500
17 avr. 2024122,89122,91118,60119,33119,33987 800
16 avr. 2024121,99124,67119,90120,68120,681 626 300
15 avr. 2024126,96128,34123,02123,36123,361 090 300
12 avr. 2024128,28128,94124,86125,54125,54880 600
11 avr. 2024129,76130,43128,15129,41129,41744 000
10 avr. 2024125,22129,57124,10128,29128,29910 000
09 avr. 2024131,79131,90125,59128,22128,221 877 500
08 avr. 2024134,51135,50132,44132,73132,73866 400
05 avr. 2024134,52135,75133,63134,09134,09743 300
04 avr. 2024140,97141,02133,23134,38134,381 242 000
03 avr. 2024141,69142,22138,06138,76138,761 153 100
02 avr. 2024141,75142,69138,73141,66141,661 081 500
01 avr. 2024145,81146,79143,89145,75145,751 144 900
28 mars 2024142,90144,89142,15143,80143,80800 000
27 mars 2024140,84143,28139,68143,02143,021 015 500
26 mars 2024142,14142,14139,91140,05140,051 023 100
25 mars 2024141,73143,92140,89141,25141,251 070 800
22 mars 2024139,54141,91138,62141,62141,621 109 700
21 mars 2024140,00141,27138,38141,00141,001 304 200
20 mars 2024133,04140,10132,76139,99139,992 432 400
19 mars 2024128,59132,19128,08131,71131,71964 400
18 mars 2024128,01131,24126,28129,96129,961 175 200
15 mars 2024126,18129,05126,09128,17128,171 466 200
14 mars 2024129,72130,04125,08125,99125,99879 000
13 mars 2024125,53129,50125,53129,32129,321 338 900
12 mars 2024126,40128,05124,03125,59125,591 215 900
11 mars 2024124,90127,02124,74126,70126,701 219 900
08 mars 2024124,19126,58123,86125,04125,041 112 200
07 mars 2024120,24124,80120,24124,00124,001 152 600
06 mars 2024123,50123,80120,31120,39120,39689 600
05 mars 2024123,14124,73121,36122,02122,021 171 400
04 mars 2024125,99126,04123,21124,59124,591 039 500
01 mars 2024123,57126,03122,09124,81124,811 084 400
29 févr. 2024124,70125,50121,87122,25122,251 423 300
28 févr. 2024120,17124,42119,86123,26123,261 015 700
27 févr. 2024118,52121,64118,52121,09121,091 189 800
26 févr. 2024118,75120,43118,05119,88119,881 099 000
23 févr. 2024117,28119,44117,18118,31118,31891 700
22 févr. 2024116,65118,53116,11117,29117,291 272 400
21 févr. 2024113,89116,22113,32115,72115,72861 200
20 févr. 2024117,08117,83113,70115,59115,591 482 300
16 févr. 2024120,58121,13117,69118,98118,981 888 000
15 févr. 2024116,66122,69112,32121,63121,634 853 600
14 févr. 2024108,99109,67106,02108,37108,371 944 300
13 févr. 2024105,40108,50104,64106,94106,941 370 100
12 févr. 2024108,14112,41108,00110,08110,081 554 100
09 févr. 2024105,10107,77104,62107,54107,541 263 900
08 févr. 2024100,97104,3799,33104,31104,311 136 000
07 févr. 202499,82100,5197,8699,9799,971 021 000
06 févr. 202496,4999,6094,5099,0099,001 004 300
05 févr. 202497,5397,7195,2696,2196,21922 000
02 févr. 202499,5899,7596,9198,1898,181 664 500
01 févr. 2024103,04103,3298,89100,81100,811 759 200
31 janv. 2024103,00104,68101,41101,48101,481 278 400
30 janv. 2024104,01104,43103,26103,94103,941 009 200
29 janv. 2024103,15104,81103,07104,40104,401 718 500
26 janv. 2024102,45103,92101,74102,96102,961 639 600
25 janv. 2024100,92101,4899,25100,66100,661 311 900
24 janv. 2024102,69102,7999,60100,20100,201 195 700
23 janv. 2024102,71103,44100,16101,99101,991 407 800
22 janv. 2024102,73102,97100,90102,09102,091 234 300
19 janv. 2024100,56102,0499,05101,35101,35813 000
18 janv. 2024100,10100,9098,57100,50100,501 044 400
17 janv. 202499,2099,9398,0199,4799,471 145 500
16 janv. 2024102,81102,8199,58100,73100,731 758 400
12 janv. 2024105,16105,83103,09103,39103,391 432 200
11 janv. 2024105,20106,83103,34104,90104,901 637 100
10 janv. 2024101,19106,00100,60105,16105,162 245 400
09 janv. 2024103,35104,14100,11100,12100,122 942 500
08 janv. 202498,50104,8596,02104,03104,037 258 000
05 janv. 202489,0089,4885,7186,4686,462 856 300
04 janv. 202488,1991,2087,9189,7889,782 094 700
03 janv. 202492,1292,2288,4388,6988,692 243 500
02 janv. 202492,7095,6892,1893,7793,771 670 300
29 déc. 202395,0095,9492,8893,4193,411 276 800
28 déc. 202394,3695,2993,9895,2795,271 169 100
27 déc. 202396,7596,9694,2094,5194,511 571 000
26 déc. 202398,5098,6796,6196,7096,701 220 300
22 déc. 202399,6999,8097,0998,1898,182 336 600
21 déc. 2023102,61103,91101,55102,33102,33957 700
20 déc. 2023105,07106,50100,83100,88100,881 259 100
19 déc. 2023104,46106,60104,09105,26105,261 319 300
18 déc. 2023107,60107,60103,46103,63103,631 479 900
15 déc. 2023107,93108,93107,04107,11107,111 384 200
14 déc. 2023108,94110,90107,80107,86107,861 359 300
13 déc. 2023104,50107,23102,79106,80106,801 101 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...