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 (%)
Aug 31, 2007 3.790 3.920 3.750 3.840 159,976 +0.03(+0.79%)
Aug 30, 2007 3.920 3.930 3.740 3.810 201,093 -0.14(-3.54%)
Aug 29, 2007 3.780 3.950 3.780 3.950 258,307 +0.21(+5.61%)
Aug 28, 2007 3.740 3.790 3.700 3.740 146,587 -0.07(-1.84%)
Aug 27, 2007 3.850 3.880 3.783 3.810 115,453 -0.09(-2.31%)
Aug 24, 2007 3.790 3.930 3.790 3.900 147,105 +0.13(+3.45%)
Aug 23, 2007 3.780 3.820 3.690 3.770 164,962 +0.00(+0.00%)
Aug 22, 2007 3.770 3.840 3.580 3.770 194,467 -0.07(-1.82%)
Aug 21, 2007 3.870 3.900 3.830 3.840 83,479 -0.11(-2.78%)
Aug 20, 2007 3.860 3.970 3.860 3.950 16,628 +0.05(+1.28%)
Aug 17, 2007 3.790 3.960 3.770 3.900 35,606 +0.08(+2.09%)
Aug 16, 2007 3.820 3.920 3.800 3.820 98,591 -0.10(-2.55%)
Aug 15, 2007 3.950 3.990 3.920 3.920 13,988 -0.03(-0.76%)
Aug 14, 2007 4.090 4.090 3.950 3.950 32,874 -0.19(-4.59%)
Aug 13, 2007 4.240 4.240 4.040 4.140 53,433 -0.02(-0.48%)
Aug 10, 2007 4.020 4.160 3.940 4.160 75,771 +0.17(+4.26%)
Aug 09, 2007 4.200 4.280 3.990 3.990 124,292 -0.20(-4.77%)
Aug 08, 2007 4.230 4.400 4.130 4.190 84,488 -0.10(-2.33%)
Aug 07, 2007 4.250 4.440 4.230 4.290 41,617 -0.11(-2.50%)
Aug 06, 2007 4.410 4.410 4.250 4.400 32,765 -0.05(-1.12%)
Aug 03, 2007 4.500 4.580 4.450 4.450 9,476 -0.04(-0.89%)
Aug 02, 2007 4.560 4.580 4.460 4.490 30,898 -0.11(-2.39%)
Aug 01, 2007 4.540 4.630 4.520 4.600 19,797 +0.00(+0.00%)
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%)
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.