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 )

6.875 -0.055 (-0.79%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.750 6.960 6.710 6.930 288,458 +0.27(+4.05%)
Sep 25, 2024 6.650 6.660 6.560 6.660 233,283 +0.00(+0.00%)
Sep 24, 2024 6.680 6.735 6.625 6.660 300,633 +0.01(+0.15%)
Sep 23, 2024 6.520 6.765 6.460 6.650 332,395 +0.14(+2.15%)
Sep 20, 2024 6.530 6.550 6.450 6.510 520,467 -0.04(-0.61%)
Sep 19, 2024 6.550 6.585 6.470 6.550 264,418 +0.11(+1.71%)
Sep 18, 2024 6.350 6.620 6.350 6.440 198,902 +0.09(+1.42%)
Sep 17, 2024 6.290 6.455 6.280 6.350 335,737 +0.11(+1.76%)
Sep 16, 2024 6.100 6.260 6.071 6.240 296,699 +0.17(+2.80%)
Sep 13, 2024 5.850 6.095 5.840 6.070 353,890 +0.25(+4.30%)
Sep 12, 2024 5.730 5.875 5.720 5.820 397,576 +0.10(+1.75%)
Sep 11, 2024 5.630 5.775 5.550 5.720 468,949 +0.11(+1.96%)
Sep 10, 2024 5.530 5.625 5.420 5.610 359,636 +0.08(+1.45%)
Sep 09, 2024 5.640 5.710 5.520 5.530 446,925 -0.11(-1.95%)
Sep 06, 2024 5.890 5.950 5.625 5.640 449,735 -0.27(-4.57%)
Sep 05, 2024 5.950 6.080 5.850 5.910 726,682 +0.01(+0.17%)
Sep 04, 2024 5.840 6.015 5.810 5.900 391,394 +0.04(+0.68%)
Sep 03, 2024 5.720 5.900 5.700 5.860 435,122 +0.08(+1.38%)
Aug 30, 2024 5.710 5.790 5.600 5.780 505,683 +0.11(+1.94%)
Aug 29, 2024 5.800 5.800 5.650 5.670 497,206 -0.06(-1.05%)
Aug 28, 2024 5.760 5.815 5.643 5.730 321,147 -0.04(-0.69%)
Aug 27, 2024 5.890 5.890 5.760 5.770 295,784 -0.14(-2.37%)
Aug 26, 2024 5.860 5.945 5.775 5.910 328,698 +0.12(+2.07%)
Aug 23, 2024 5.800 5.990 5.770 5.790 642,255 +0.00(+0.00%)
Aug 22, 2024 5.790 5.820 5.705 5.790 432,837 +0.01(+0.17%)
Aug 21, 2024 5.700 5.865 5.700 5.780 440,827 +0.12(+2.12%)
Aug 20, 2024 5.780 5.780 5.585 5.660 404,711 -0.08(-1.39%)
Aug 19, 2024 5.950 6.045 5.690 5.740 563,592 -0.23(-3.85%)
Aug 16, 2024 5.920 6.050 5.865 5.970 840,024 +0.05(+0.84%)
Aug 15, 2024 6.100 6.100 5.920 5.920 543,619 +0.03(+0.51%)
Aug 14, 2024 6.020 6.130 5.760 5.890 681,278 -0.21(-3.44%)
Aug 13, 2024 5.660 6.100 5.650 6.100 470,499 +0.47(+8.35%)
Aug 12, 2024 6.340 6.400 5.600 5.630 667,657 -0.76(-11.89%)
Aug 09, 2024 6.480 6.555 6.170 6.390 1,053,970 -0.11(-1.69%)
Aug 08, 2024 6.440 6.650 6.250 6.500 1,293,347 +0.19(+3.01%)
Aug 07, 2024 6.130 6.610 6.032 6.310 1,692,625 +0.46(+7.86%)
Aug 06, 2024 5.690 5.880 5.600 5.850 799,715 +0.17(+2.99%)
Aug 05, 2024 5.570 5.755 5.500 5.680 667,951 -0.18(-3.07%)
Aug 02, 2024 5.860 5.980 5.640 5.860 729,650 -0.16(-2.66%)
Aug 01, 2024 6.220 6.240 5.850 6.020 799,535 -0.19(-3.06%)
Jul 31, 2024 6.440 6.440 6.160 6.210 536,950 -0.14(-2.20%)
Jul 30, 2024 6.400 6.480 6.290 6.350 312,504 -0.05(-0.78%)
Jul 29, 2024 6.430 6.535 6.300 6.400 377,045 -0.03(-0.47%)
Jul 26, 2024 6.150 6.430 6.080 6.430 466,155 +0.35(+5.76%)
Jul 25, 2024 5.940 6.190 5.860 6.080 1,107,662 +0.14(+2.36%)
Jul 24, 2024 6.030 6.090 5.870 5.940 524,890 -0.13(-2.14%)
Jul 23, 2024 6.010 6.100 5.950 6.070 307,671 +0.09(+1.51%)
Jul 22, 2024 5.870 5.985 5.795 5.980 397,929 +0.04(+0.67%)
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 +0.36(+7.13%)
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.