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

Creative Technology Ltd (OP: CREAF )

0.8801 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.600 4.680 4.526 4.600 89,191 -0.09(-1.92%)
Jul 30, 2007 4.500 4.740 4.500 4.690 103,937 +0.13(+2.85%)
Jul 27, 2007 4.520 4.560 4.460 4.560 52,602 -0.01(-0.22%)
Jul 26, 2007 4.660 4.700 4.480 4.570 43,767 -0.18(-3.79%)
Jul 25, 2007 4.720 4.760 4.660 4.750 42,800 -0.01(-0.21%)
Jul 24, 2007 4.650 4.880 4.630 4.760 158,432 +0.16(+3.48%)
Jul 23, 2007 4.480 4.650 4.480 4.600 124,632 +0.06(+1.32%)
Jul 20, 2007 4.550 4.590 4.500 4.540 52,504 -0.08(-1.73%)
Jul 19, 2007 4.610 4.660 4.560 4.620 72,605 +0.06(+1.32%)
Jul 18, 2007 4.500 4.690 4.470 4.560 148,666 +0.03(+0.66%)
Jul 17, 2007 4.510 4.650 4.500 4.530 247,682 -0.17(-3.62%)
Jul 16, 2007 4.840 4.840 4.620 4.700 81,964 -0.10(-2.08%)
Jul 13, 2007 4.750 4.900 4.720 4.800 83,149 +0.09(+1.91%)
Jul 12, 2007 4.670 4.720 4.660 4.710 152,412 +0.01(+0.21%)
Jul 11, 2007 4.790 4.850 4.610 4.700 134,250 -0.09(-1.88%)
Jul 10, 2007 4.840 4.870 4.790 4.790 18,600 -0.06(-1.24%)
Jul 09, 2007 4.860 4.900 4.820 4.850 40,302 -0.05(-1.02%)
Jul 06, 2007 4.950 4.950 4.900 4.900 19,384 -0.01(-0.20%)
Jul 05, 2007 4.860 4.920 4.860 4.910 22,372 -0.02(-0.41%)
Jul 03, 2007 4.900 4.940 4.900 4.930 19,788 +0.05(+1.02%)
Jul 02, 2007 4.970 4.970 4.860 4.880 48,618 +0.07(+1.46%)
Jun 29, 2007 4.800 4.960 4.780 4.810 17,389 +0.00(+0.00%)
Jun 28, 2007 4.860 4.870 4.810 4.810 11,900 -0.05(-1.03%)
Jun 27, 2007 4.850 4.890 4.830 4.860 21,762 +0.03(+0.62%)
Jun 26, 2007 4.790 4.870 4.760 4.830 25,364 +0.01(+0.21%)
Jun 25, 2007 4.760 4.880 4.750 4.820 47,248 -0.04(-0.82%)
Jun 22, 2007 4.870 4.930 4.860 4.860 21,515 -0.07(-1.42%)
Jun 21, 2007 4.910 4.980 4.880 4.930 25,151 -0.05(-1.00%)
Jun 20, 2007 5.030 5.030 4.830 4.980 46,400 -0.09(-1.78%)
Jun 19, 2007 5.200 5.200 4.996 5.070 47,500 -0.11(-2.12%)
Jun 18, 2007 5.110 5.180 5.000 5.180 52,800 +0.03(+0.58%)
Jun 15, 2007 5.180 5.210 5.090 5.150 57,400 -0.05(-0.96%)
Jun 14, 2007 5.100 5.260 5.050 5.200 115,700 +0.00(+0.00%)
Jun 13, 2007 5.380 5.380 5.140 5.200 19,100 -0.21(-3.88%)
Jun 12, 2007 5.340 5.410 5.330 5.410 25,900 +0.10(+1.88%)
Jun 11, 2007 5.190 5.360 5.190 5.310 35,054 +0.20(+3.91%)
Jun 08, 2007 5.080 5.130 5.060 5.110 32,896 +0.12(+2.40%)
Jun 07, 2007 5.010 5.100 4.980 4.990 53,683 +0.05(+1.01%)
Jun 06, 2007 4.920 4.990 4.920 4.940 29,126 +0.05(+1.02%)
Jun 05, 2007 4.880 4.990 4.850 4.890 53,519 +0.05(+1.03%)
Jun 04, 2007 4.830 4.850 4.780 4.840 18,635 +0.06(+1.26%)
Jun 01, 2007 4.980 4.980 4.760 4.780 37,304 -0.08(-1.65%)
May 31, 2007 4.820 4.940 4.800 4.860 66,015 -0.02(-0.41%)
May 30, 2007 5.030 5.030 4.800 4.880 88,719 -0.19(-3.75%)
May 29, 2007 5.170 5.210 5.060 5.070 49,890 -0.12(-2.31%)
May 25, 2007 5.160 5.200 5.160 5.190 4,288 +0.03(+0.58%)
May 24, 2007 5.300 5.300 5.160 5.160 14,713 -0.15(-2.82%)
May 23, 2007 5.270 5.350 5.270 5.310 19,238 +0.00(+0.00%)
May 22, 2007 5.330 5.420 5.226 5.310 51,123 -0.14(-2.57%)
May 21, 2007 5.540 5.540 5.380 5.450 19,009 -0.01(-0.18%)
May 18, 2007 5.450 5.490 5.420 5.460 13,081 +0.00(+0.00%)
May 17, 2007 5.480 5.480 5.430 5.460 12,480 -0.05(-0.91%)
May 16, 2007 5.440 5.520 5.440 5.510 16,444 +0.05(+0.92%)
May 15, 2007 5.500 5.520 5.440 5.460 26,442 -0.04(-0.73%)
May 14, 2007 5.680 5.680 5.450 5.500 28,120 -0.15(-2.65%)
May 11, 2007 5.650 5.800 5.610 5.650 20,163 +0.01(+0.18%)
May 10, 2007 5.770 5.770 5.630 5.640 22,605 -0.04(-0.70%)
May 09, 2007 5.690 5.690 5.540 5.680 16,882 +0.03(+0.53%)
May 08, 2007 5.690 5.710 5.580 5.650 16,656 -0.11(-1.91%)
May 07, 2007 5.800 5.870 5.650 5.760 46,039 -0.05(-0.86%)
May 04, 2007 5.900 5.900 5.800 5.810 14,577 -0.10(-1.69%)
May 03, 2007 5.950 5.956 5.820 5.910 14,682 +0.00(+0.00%)
May 02, 2007 5.870 5.950 5.850 5.910 25,517 +0.03(+0.51%)
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.