Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Technology Ltd (OP: CREAF )

0.8746 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 3, 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 (%)
Apr 29, 2005 8.430 8.490 8.070 8.230 324,441 -0.20(-2.37%)
Apr 28, 2005 8.510 8.590 8.400 8.430 137,426 -0.17(-1.98%)
Apr 27, 2005 8.510 8.680 8.440 8.600 288,740 +0.09(+1.06%)
Apr 26, 2005 8.450 8.800 8.300 8.510 355,475 +0.00(+0.00%)
Apr 25, 2005 8.880 8.910 8.140 8.510 845,230 -0.34(-3.84%)
Apr 22, 2005 8.350 8.920 7.800 8.850 2,892,330 -1.26(-12.46%)
Apr 21, 2005 9.800 10.47 9.800 10.11 851,430 +0.36(+3.69%)
Apr 20, 2005 10.05 10.37 9.670 9.750 380,214 -0.10(-1.02%)
Apr 19, 2005 9.800 9.860 9.630 9.850 117,541 +0.12(+1.23%)
Apr 18, 2005 9.850 9.950 9.660 9.730 195,141 -0.22(-2.21%)
Apr 15, 2005 10.00 10.07 9.600 9.950 465,936 +0.07(+0.71%)
Apr 14, 2005 10.35 10.35 9.800 9.880 191,686 -0.36(-3.52%)
Apr 13, 2005 10.30 10.35 10.11 10.24 128,208 -0.02(-0.19%)
Apr 12, 2005 10.30 10.34 10.12 10.26 183,563 +0.14(+1.38%)
Apr 11, 2005 10.00 10.21 10.00 10.12 267,003 +0.13(+1.30%)
Apr 08, 2005 9.850 10.12 9.800 9.990 373,894 +0.28(+2.88%)
Apr 07, 2005 9.420 9.790 9.420 9.710 1,114,908 +0.26(+2.75%)
Apr 06, 2005 9.449 10.30 9.350 9.450 581,415 +0.05(+0.59%)
Apr 05, 2005 9.610 9.610 9.270 9.395 537,447 -0.20(-2.03%)
Apr 04, 2005 9.620 9.650 9.500 9.590 176,618 +0.04(+0.42%)
Apr 01, 2005 9.900 9.900 9.510 9.550 440,800 -0.15(-1.55%)
Mar 31, 2005 9.400 9.750 9.400 9.700 678,131 +0.30(+3.19%)
Mar 30, 2005 9.170 9.600 9.170 9.400 808,429 -0.10(-1.05%)
Mar 29, 2005 9.800 10.05 9.410 9.500 392,305 -0.45(-4.52%)
Mar 28, 2005 10.19 10.20 9.850 9.950 315,935 -0.17(-1.68%)
Mar 24, 2005 10.19 10.29 9.960 10.12 551,324 +0.11(+1.10%)
Mar 23, 2005 9.910 10.18 9.910 10.01 354,514 -0.01(-0.10%)
Mar 22, 2005 10.17 10.30 9.940 10.02 343,432 -0.18(-1.76%)
Mar 21, 2005 10.43 10.43 9.810 10.20 509,520 -0.10(-0.97%)
Mar 18, 2005 10.87 10.95 10.27 10.30 838,397 -0.60(-5.50%)
Mar 17, 2005 11.00 11.18 10.89 10.90 442,771 -0.10(-0.91%)
Mar 16, 2005 11.40 11.40 10.91 11.00 273,194 -0.34(-3.00%)
Mar 15, 2005 11.55 11.60 11.18 11.34 276,558 -0.22(-1.90%)
Mar 14, 2005 11.70 11.75 11.40 11.56 290,016 +0.12(+1.05%)
Mar 11, 2005 11.28 11.66 11.28 11.44 221,585 +0.34(+3.06%)
Mar 10, 2005 11.15 11.24 11.02 11.10 273,883 -0.07(-0.63%)
Mar 09, 2005 11.28 11.38 11.13 11.17 271,881 -0.09(-0.80%)
Mar 08, 2005 11.22 11.35 11.12 11.26 143,281 -0.09(-0.79%)
Mar 07, 2005 11.72 11.72 11.25 11.35 358,688 -0.18(-1.56%)
Mar 04, 2005 11.80 11.80 11.39 11.53 291,536 -0.25(-2.12%)
Mar 03, 2005 11.75 12.07 11.50 11.78 441,063 +0.14(+1.20%)
Mar 02, 2005 11.75 11.90 11.56 11.64 231,944 -0.05(-0.43%)
Mar 01, 2005 11.34 11.83 11.34 11.69 401,777 +0.36(+3.18%)
Feb 28, 2005 11.68 11.68 10.96 11.33 811,635 -0.36(-3.08%)
Feb 25, 2005 11.53 11.85 11.50 11.69 1,033,141 +0.19(+1.65%)
Feb 24, 2005 11.61 11.76 11.41 11.50 1,027,488 -0.27(-2.29%)
Feb 23, 2005 12.12 12.22 11.62 11.77 912,900 -0.42(-3.45%)
Feb 22, 2005 12.44 12.44 12.15 12.19 509,713 -0.44(-3.48%)
Feb 18, 2005 12.90 12.93 12.41 12.63 1,082,506 -0.27(-2.09%)
Feb 17, 2005 13.01 13.03 12.81 12.90 258,552 -0.09(-0.69%)
Feb 16, 2005 13.04 13.06 12.77 12.99 272,881 +0.04(+0.31%)
Feb 15, 2005 13.00 13.20 12.82 12.95 763,531 -0.04(-0.31%)
Feb 14, 2005 13.24 13.24 12.95 12.99 556,257 -0.21(-1.59%)
Feb 11, 2005 13.05 13.22 12.90 13.20 467,782 -0.04(-0.30%)
Feb 10, 2005 12.81 13.26 12.81 13.24 339,279 +0.23(+1.77%)
Feb 09, 2005 13.52 13.66 12.69 13.01 408,633 -0.56(-4.13%)
Feb 08, 2005 13.48 13.58 13.37 13.57 341,034 +0.22(+1.65%)
Feb 07, 2005 13.39 13.48 13.27 13.35 235,619 +0.19(+1.44%)
Feb 04, 2005 13.16 13.41 13.00 13.16 554,754 +0.06(+0.46%)
Feb 03, 2005 13.20 13.60 12.96 13.10 747,905 +0.20(+1.55%)
Feb 02, 2005 13.20 13.20 12.40 12.90 940,702 -0.24(-1.83%)
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.