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

Creative Technology Ltd (OP: CREAF )

0.9811 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 14, 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 (%)
May 31, 2012 2.760 2.940 2.760 2.940 309 -0.01(-0.34%)
May 30, 2012 2.950 2.950 2.950 2.950 363 +0.05(+1.72%)
May 29, 2012 2.740 2.900 2.740 2.900 610 +0.13(+4.69%)
May 23, 2012 2.770 2.770 2.770 0 -0.06(-2.12%)
May 22, 2012 2.830 2.830 2.680 2.830 589 +0.06(+2.17%)
May 21, 2012 2.590 2.770 2.590 2.770 552 -0.14(-4.81%)
May 17, 2012 2.910 2.910 2.910 0 -0.07(-2.35%)
May 15, 2012 2.980 2.980 2.980 0 +0.13(+4.56%)
May 14, 2012 2.860 2.860 2.850 2.850 921 -0.15(-5.00%)
May 09, 2012 3.000 3.000 3.000 0 -0.09(-2.91%)
May 07, 2012 3.090 3.090 3.090 3.090 0 -0.13(-4.04%)
May 04, 2012 3.080 3.220 3.080 3.220 684 -0.08(-2.42%)
May 01, 2012 3.300 3.300 3.300 0 +0.11(+3.45%)
Apr 30, 2012 3.190 3.190 3.190 3.190 700 -0.05(-1.66%)
Apr 25, 2012 3.244 3.244 3.244 0 -0.12(-3.45%)
Apr 24, 2012 3.230 3.360 3.230 3.360 243 +0.01(+0.30%)
Apr 23, 2012 3.220 3.350 3.220 3.350 200 -0.05(-1.47%)
Apr 20, 2012 3.298 3.400 3.298 3.400 1,900 -0.05(-1.45%)
Apr 18, 2012 3.450 3.450 3.450 0 -0.05(-1.43%)
Apr 13, 2012 3.500 3.500 3.500 0 +0.16(+4.79%)
Apr 12, 2012 3.480 3.480 3.340 3.340 900 +0.00(+0.00%)
Apr 11, 2012 3.300 3.340 3.300 3.340 2,500 -0.07(-2.05%)
Apr 10, 2012 3.330 3.500 3.330 3.410 3,717 +0.06(+1.79%)
Apr 09, 2012 3.250 3.420 3.220 3.350 4,105 +0.37(+12.42%)
Apr 04, 2012 2.980 2.980 2.980 0 -0.20(-6.29%)
Mar 27, 2012 3.180 3.180 3.180 0 +0.04(+1.27%)
Mar 26, 2012 2.990 3.140 2.990 3.140 1,337 +0.03(+0.96%)
Mar 23, 2012 2.970 3.110 2.970 3.110 2,597 +0.00(+0.00%)
Mar 22, 2012 3.110 3.110 3.110 3.110 200 +0.28(+9.89%)
Mar 20, 2012 2.830 2.830 2.830 0 -0.09(-3.08%)
Mar 13, 2012 2.920 2.920 2.920 2.920 0 -0.01(-0.34%)
Mar 12, 2012 2.930 2.930 2.930 2.930 223 -0.02(-0.68%)
Mar 08, 2012 2.950 2.950 2.950 0 -0.02(-0.67%)
Mar 07, 2012 2.970 2.970 2.970 2.970 1,200 +0.19(+6.83%)
Mar 06, 2012 2.780 2.780 2.780 2.780 100 -0.11(-3.81%)
Mar 05, 2012 2.840 2.890 2.800 2.890 1,975 -0.12(-3.99%)
Mar 01, 2012 3.010 3.010 3.010 0 -0.18(-5.64%)
Feb 29, 2012 3.190 3.190 3.190 3.190 1,042 -0.03(-0.93%)
Feb 28, 2012 3.180 3.220 3.180 3.220 49,900 +0.03(+0.94%)
Feb 27, 2012 3.330 3.330 3.190 3.190 3,333 -0.12(-3.63%)
Feb 24, 2012 3.310 3.310 3.310 3.310 1,100 -0.01(-0.30%)
Feb 22, 2012 3.320 3.320 3.320 0 -0.12(-3.49%)
Feb 21, 2012 3.420 3.440 3.420 3.440 11,376 -0.11(-3.10%)
Feb 17, 2012 3.680 3.800 3.550 3.550 8,995 +0.00(+0.00%)
Feb 16, 2012 3.210 3.950 3.210 3.550 54,152 +1.71(+92.93%)
Feb 13, 2012 1.840 1.840 1.840 0 +0.01(+0.55%)
Feb 08, 2012 1.830 1.830 1.830 0 +0.04(+2.23%)
Feb 02, 2012 1.790 1.790 1.790 0 -0.08(-4.28%)
Jan 31, 2012 1.870 1.870 1.870 0 -0.08(-4.10%)
Jan 27, 2012 1.950 1.950 1.950 1.950 0 +0.11(+5.98%)
Jan 26, 2012 1.840 1.840 1.840 1.840 500 +0.04(+2.22%)
Jan 25, 2012 1.800 1.800 1.800 1.800 1,250 +0.07(+4.05%)
Jan 20, 2012 1.730 1.730 1.730 0 +0.01(+0.58%)
Jan 18, 2012 1.720 1.720 1.720 0 +0.00(+0.00%)
Jan 17, 2012 1.720 1.720 1.720 1.720 1,500 -0.05(-2.82%)
Jan 13, 2012 1.830 1.830 1.770 1.770 4,574 -0.07(-3.80%)
Jan 11, 2012 1.840 1.840 1.840 0 +0.00(+0.00%)
Jan 10, 2012 1.700 1.840 1.700 1.840 6,275 +0.14(+8.24%)
Jan 09, 2012 1.700 1.700 1.700 1.700 200 -0.12(-6.59%)
Jan 06, 2012 1.710 1.820 1.710 1.820 1,100 +0.00(+0.00%)
Jan 05, 2012 1.820 1.820 1.720 1.820 16,750 +0.02(+1.11%)
Jan 04, 2012 1.800 1.800 1.800 1.800 10,000 +0.14(+8.43%)
Dec 30, 2011 1.680 1.680 1.660 1.660 647 -0.02(-1.19%)
Dec 29, 2011 1.680 1.680 1.680 1.680 2,607 +0.00(+0.00%)
Dec 28, 2011 1.680 1.680 1.680 1.680 5,400 +0.00(+0.00%)
Dec 27, 2011 1.660 1.730 1.660 1.680 17,275 +0.00(+0.00%)
Dec 23, 2011 1.640 1.680 1.640 1.680 606 -0.05(-2.89%)
Dec 21, 2011 1.640 1.730 1.640 1.730 16,515 -0.02(-1.14%)
Dec 19, 2011 1.750 1.750 1.750 1.750 0 +0.08(+4.79%)
Dec 15, 2011 1.670 1.670 1.670 1.670 0 -0.03(-1.76%)
Dec 14, 2011 1.700 1.700 1.700 1.700 400 +0.00(+0.00%)
Dec 12, 2011 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 09, 2011 1.700 1.700 1.700 1.700 300 -0.01(-0.58%)
Dec 08, 2011 1.720 1.720 1.710 1.710 579 -0.01(-0.58%)
Dec 07, 2011 1.720 1.750 1.720 1.720 2,038 -0.03(-1.71%)
Dec 05, 2011 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 02, 2011 1.880 1.880 1.750 1.750 2,320 +0.03(+1.74%)
Dec 01, 2011 1.720 1.720 1.720 1.720 1,000 +0.03(+1.78%)
Nov 30, 2011 1.920 1.920 1.690 1.690 700 -0.18(-9.63%)
Nov 29, 2011 1.870 1.870 1.870 1.870 100 -0.06(-3.11%)
Nov 28, 2011 1.930 1.930 1.930 1.930 582 +0.02(+1.05%)
Nov 22, 2011 1.910 1.910 1.910 0 -0.06(-3.05%)
Nov 21, 2011 1.970 1.970 1.970 1.970 2,800 -0.03(-1.50%)
Nov 14, 2011 2.000 2.000 2.000 2.000 0 +0.03(+1.52%)
Nov 10, 2011 1.970 1.970 1.970 0 -0.25(-11.26%)
Nov 09, 2011 2.220 2.220 2.220 2.220 324 +0.15(+7.25%)
Nov 07, 2011 2.070 2.070 2.070 2.070 0 +0.01(+0.49%)
Nov 03, 2011 2.060 2.060 2.060 0 +0.00(+0.00%)
Nov 02, 2011 2.060 2.060 2.060 2.060 1,000 -0.10(-4.63%)
Oct 28, 2011 2.160 2.160 2.160 0 +0.03(+1.41%)
Oct 27, 2011 2.130 2.130 2.130 2.130 205 +0.06(+2.90%)
Oct 26, 2011 2.070 2.070 2.070 2.070 682 +0.01(+0.49%)
Oct 20, 2011 2.060 2.060 2.060 0 -0.04(-1.90%)
Oct 18, 2011 2.100 2.100 2.100 2.100 0 -0.05(-2.33%)
Oct 14, 2011 2.150 2.150 2.150 0 +0.06(+2.87%)
Oct 13, 2011 2.090 2.090 2.090 2.090 1,000 +0.23(+12.37%)
Oct 04, 2011 1.860 1.860 1.860 0 -0.27(-12.68%)
Oct 03, 2011 2.130 2.130 2.130 2.130 1,390 +0.14(+7.04%)
Sep 30, 2011 1.990 1.990 1.990 1.990 624 -0.01(-0.50%)
Sep 26, 2011 2.000 2.000 2.000 2.000 0 -0.11(-5.21%)
Sep 22, 2011 2.110 2.110 2.110 0 -0.11(-4.95%)
Sep 21, 2011 2.220 2.220 2.220 2.220 104 -0.02(-0.89%)
Sep 20, 2011 2.240 2.240 2.240 2.240 584 -0.09(-3.86%)
Sep 16, 2011 2.330 2.330 2.330 0 +0.00(+0.00%)
Sep 15, 2011 2.330 2.330 2.330 2.330 5,000 +0.29(+14.22%)
Sep 14, 2011 2.040 2.040 2.040 2.040 200 +0.17(+9.09%)
Sep 12, 2011 1.870 1.870 1.870 1.870 0 -0.06(-3.11%)
Sep 09, 2011 1.930 1.930 1.930 1.930 250 +0.00(+0.00%)
Aug 24, 2011 1.930 1.930 1.930 1.930 0 +0.02(+1.05%)
Aug 22, 2011 1.910 1.910 1.910 0 -0.06(-3.05%)
Aug 18, 2011 1.970 1.970 1.970 0 +0.06(+3.14%)
Aug 11, 2011 1.910 1.910 1.910 0 -0.10(-4.98%)
Aug 09, 2011 2.010 2.010 2.010 2.010 0 -0.02(-0.99%)
Aug 08, 2011 2.010 2.030 2.010 2.030 10,335 -0.28(-12.12%)
Aug 03, 2011 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 01, 2011 2.310 2.310 2.310 0 -0.02(-0.86%)
Jul 28, 2011 2.330 2.330 2.330 0 +0.02(+0.87%)
Jul 27, 2011 2.310 2.310 2.310 2.310 700 +0.01(+0.43%)
Jul 26, 2011 2.300 2.300 2.300 2.300 3,368 +0.00(+0.00%)
Jul 25, 2011 2.300 2.300 2.300 2.300 700 -0.01(-0.43%)
Jul 22, 2011 2.310 2.310 2.310 2.310 133 -0.01(-0.43%)
Jul 20, 2011 2.320 2.320 2.320 2.320 0 +0.02(+0.87%)
Jul 19, 2011 2.300 2.300 2.300 2.300 255 -0.07(-2.95%)
Jul 18, 2011 2.400 2.400 2.370 2.370 1,326 -0.03(-1.25%)
Jul 15, 2011 2.400 2.400 2.400 2.400 300 -0.10(-4.00%)
Jul 14, 2011 2.400 2.500 2.400 2.500 705 +0.10(+4.17%)
Jul 13, 2011 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Jul 12, 2011 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Jul 11, 2011 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Jun 30, 2011 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 29, 2011 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
Jun 28, 2011 2.400 2.400 2.400 2.400 300 -0.07(-2.83%)
Jun 23, 2011 2.470 2.470 2.470 0 +0.07(+2.92%)
Jun 22, 2011 2.400 2.400 2.400 2.400 500 -0.02(-0.83%)
Jun 21, 2011 2.320 2.420 2.320 2.420 7,752 +0.11(+4.76%)
Jun 20, 2011 2.310 2.310 2.310 2.310 300 -0.08(-3.35%)
Jun 15, 2011 2.390 2.390 2.390 0 -0.06(-2.45%)
Jun 08, 2011 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 07, 2011 2.450 2.450 2.450 2.450 9,900 -0.03(-1.21%)
Jun 06, 2011 2.460 2.480 2.460 2.480 24,494 +0.02(+0.81%)
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.