Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut Inc Cl A (NQ: CRCT )

5.890 -0.050 (-0.84%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.970 5.970 5.745 5.940 588,413 -0.02(-0.34%)
Jul 18, 2024 6.040 6.220 5.930 5.960 411,435 -0.08(-1.32%)
Jul 17, 2024 6.040 6.120 5.910 6.040 430,969 +0.01(+0.17%)
Jul 16, 2024 5.780 6.080 5.765 6.030 730,262 +0.32(+5.60%)
Jul 15, 2024 5.930 5.930 5.700 5.710 450,253 -0.19(-3.22%)
Jul 12, 2024 5.900 5.955 5.690 5.900 604,452 -0.01(-0.17%)
Jul 11, 2024 5.580 5.910 5.560 5.910 751,588 +0.45(+8.24%)
Jul 10, 2024 5.510 5.530 5.415 5.460 489,988 -0.03(-0.55%)
Jul 09, 2024 5.460 5.520 5.370 5.490 410,018 +0.00(+0.00%)
Jul 08, 2024 5.510 5.700 5.460 5.490 576,036 +0.04(+0.73%)
Jul 05, 2024 5.590 5.660 5.395 5.450 692,402 -0.19(-3.37%)
Jul 03, 2024 5.400 5.750 5.400 5.640 538,526 +0.23(+4.25%)
Jul 02, 2024 5.040 5.430 5.000 5.410 979,141 -0.14(-2.52%)
Jul 01, 2024 6.070 6.180 5.460 5.550 1,155,324 -0.44(-7.35%)
Jun 28, 2024 5.930 6.010 5.650 5.990 1,472,371 +0.09(+1.53%)
Jun 27, 2024 5.900 6.015 5.780 5.900 598,387 +0.03(+0.51%)
Jun 26, 2024 5.880 6.035 5.840 5.870 692,237 -0.04(-0.68%)
Jun 25, 2024 5.920 6.040 5.850 5.910 530,180 -0.07(-1.17%)
Jun 24, 2024 5.910 6.190 5.880 5.980 601,615 +0.04(+0.67%)
Jun 21, 2024 6.450 6.480 5.920 5.940 1,029,231 -0.53(-8.19%)
Jun 20, 2024 6.540 6.615 6.470 6.470 603,985 -0.10(-1.52%)
Jun 18, 2024 6.670 6.720 6.530 6.570 618,196 -0.13(-1.94%)
Jun 17, 2024 6.680 6.842 6.670 6.700 415,483 +0.02(+0.30%)
Jun 14, 2024 6.810 6.870 6.565 6.680 521,713 -0.18(-2.62%)
Jun 13, 2024 6.910 7.000 6.775 6.860 592,973 -0.07(-1.01%)
Jun 12, 2024 7.030 7.165 6.910 6.930 417,018 -0.01(-0.14%)
Jun 11, 2024 6.790 6.965 6.770 6.940 480,512 +0.05(+0.73%)
Jun 10, 2024 6.700 6.920 6.660 6.890 507,252 +0.19(+2.84%)
Jun 07, 2024 6.630 6.865 6.481 6.700 661,597 -0.04(-0.59%)
Jun 06, 2024 6.630 6.800 6.580 6.740 474,560 +0.05(+0.75%)
Jun 05, 2024 6.350 6.780 6.345 6.690 794,333 +0.34(+5.35%)
Jun 04, 2024 6.070 6.380 6.070 6.350 536,655 +0.19(+3.08%)
Jun 03, 2024 6.220 6.345 6.130 6.160 571,641 -0.07(-1.12%)
May 31, 2024 6.260 6.440 6.180 6.230 804,002 +0.00(+0.00%)
May 30, 2024 6.170 6.255 6.100 6.230 594,604 +0.12(+1.96%)
May 29, 2024 6.170 6.330 6.065 6.110 562,847 -0.17(-2.71%)
May 28, 2024 6.180 6.490 6.160 6.280 696,402 +0.22(+3.63%)
May 24, 2024 6.100 6.280 5.975 6.060 667,865 -0.05(-0.82%)
May 23, 2024 6.410 6.900 6.070 6.110 714,267 -0.30(-4.68%)
May 22, 2024 6.680 6.736 6.410 6.410 821,945 -0.30(-4.47%)
May 21, 2024 6.800 6.800 6.565 6.710 577,272 -0.07(-1.03%)
May 20, 2024 6.900 6.900 6.710 6.780 681,659 -0.17(-2.45%)
May 17, 2024 7.060 7.080 6.780 6.950 711,052 -0.11(-1.56%)
May 16, 2024 7.280 7.280 7.030 7.060 713,864 -0.17(-2.35%)
May 15, 2024 7.460 7.480 7.170 7.230 652,321 -0.25(-3.34%)
May 14, 2024 7.260 7.580 7.240 7.480 978,710 +0.31(+4.32%)
May 13, 2024 7.040 7.210 6.875 7.170 716,325 +0.12(+1.70%)
May 10, 2024 7.740 7.763 6.900 7.050 1,661,175 -0.81(-10.31%)
May 09, 2024 8.290 8.400 7.645 7.860 1,713,937 -0.28(-3.44%)
May 08, 2024 6.430 8.340 6.230 8.140 7,852,334 +2.61(+47.20%)
May 07, 2024 5.580 5.850 5.500 5.530 1,367,269 -0.01(-0.18%)
May 06, 2024 5.730 5.760 5.515 5.540 681,459 -0.17(-2.98%)
May 03, 2024 5.510 5.870 5.510 5.710 627,381 +0.14(+2.51%)
May 02, 2024 5.420 5.599 5.355 5.570 445,330 +0.21(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.