The closing price for Crocs (CROX) in 2022 was $108.43, on December 30, 2022. It was down 15.7% for the year. The latest price is $101.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $105.77 | $108.51 | $104.86 | $108.43 | 939,900 |
December 29 2022 | $105.99 | $108.83 | $104.29 | $107.69 | 1,306,600 |
December 28 2022 | $108.10 | $108.55 | $103.36 | $105.17 | 1,179,000 |
December 27 2022 | $103.00 | $108.09 | $102.00 | $107.97 | 1,536,700 |
December 23 2022 | $102.48 | $103.17 | $99.10 | $103.00 | 1,241,800 |
December 22 2022 | $101.23 | $102.67 | $98.30 | $102.45 | 1,423,500 |
December 21 2022 | $96.94 | $102.50 | $96.94 | $102.50 | 1,994,300 |
December 20 2022 | $93.51 | $95.87 | $92.49 | $94.50 | 1,029,900 |
December 19 2022 | $94.79 | $97.51 | $93.61 | $93.85 | 1,295,500 |
December 16 2022 | $92.41 | $95.89 | $91.42 | $95.01 | 1,678,600 |
December 15 2022 | $94.15 | $94.64 | $92.23 | $92.41 | 1,201,800 |
December 14 2022 | $95.72 | $98.62 | $95.18 | $96.76 | 837,300 |
December 13 2022 | $98.75 | $99.31 | $93.27 | $95.47 | 1,237,000 |
December 12 2022 | $95.50 | $95.50 | $93.31 | $93.63 | 813,800 |
December 09 2022 | $95.53 | $97.51 | $94.10 | $94.77 | 776,000 |
December 08 2022 | $98.53 | $99.48 | $95.84 | $96.53 | 980,900 |
December 07 2022 | $93.80 | $98.28 | $92.36 | $96.93 | 1,338,100 |
December 06 2022 | $98.88 | $99.78 | $93.20 | $94.43 | 1,918,900 |
December 05 2022 | $102.88 | $102.94 | $97.02 | $98.09 | 1,964,300 |
December 02 2022 | $98.17 | $104.23 | $97.50 | $103.99 | 1,683,700 |
December 01 2022 | $101.14 | $103.81 | $98.59 | $99.69 | 1,649,700 |
November 30 2022 | $98.02 | $101.01 | $96.73 | $101.00 | 1,973,000 |
November 29 2022 | $93.96 | $99.50 | $93.96 | $97.68 | 1,872,800 |
November 28 2022 | $93.92 | $95.89 | $93.14 | $93.84 | 1,205,000 |
November 25 2022 | $95.90 | $96.80 | $94.04 | $94.91 | 711,700 |
Daily pricing data for Crocs dates back to 2/8/2006, and may be incomplete.
