Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cricut Inc Cl A
(NQ:
CRCT
)
5.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
5.523
5.623
4.968
5.050
1,269,712
-0.40(-7.35%)
Jun 28, 2024
5.396
5.469
5.141
5.450
1,618,150
+0.08(+1.53%)
Jun 27, 2024
5.368
5.473
5.259
5.368
657,633
+0.03(+0.51%)
Jun 26, 2024
5.350
5.491
5.314
5.341
760,775
-0.04(-0.68%)
Jun 25, 2024
5.387
5.496
5.323
5.378
582,673
-0.06(-1.17%)
Jun 24, 2024
5.378
5.632
5.350
5.441
661,180
+0.04(+0.67%)
Jun 21, 2024
5.869
5.896
5.387
5.405
1,131,135
-0.48(-8.19%)
Jun 20, 2024
5.951
6.019
5.887
5.887
663,785
-0.09(-1.52%)
Jun 18, 2024
6.069
6.115
5.942
5.978
679,403
-0.12(-1.94%)
Jun 17, 2024
6.078
6.226
6.069
6.096
456,619
+0.02(+0.30%)
Jun 14, 2024
6.196
6.251
5.974
6.078
573,367
-0.16(-2.62%)
Jun 13, 2024
6.287
6.369
6.165
6.242
651,683
-0.06(-1.01%)
Jun 12, 2024
6.397
6.520
6.287
6.306
458,306
-0.01(-0.14%)
Jun 11, 2024
6.178
6.338
6.160
6.315
528,087
+0.05(+0.73%)
Jun 10, 2024
6.096
6.297
6.060
6.269
557,475
+0.17(+2.84%)
Jun 07, 2024
6.033
6.247
5.897
6.096
727,101
-0.04(-0.59%)
Jun 06, 2024
6.033
6.187
5.987
6.133
521,546
+0.05(+0.75%)
Jun 05, 2024
5.778
6.169
5.773
6.087
872,979
+0.31(+5.35%)
Jun 04, 2024
5.523
5.805
5.523
5.778
589,789
+0.17(+3.08%)
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
.