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
Last 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 (%)
May 31, 2013 2.026 2.026 2.026 0 -0.02(-1.17%)
May 30, 2013 1.930 2.050 1.930 2.050 750 +0.05(+2.50%)
May 29, 2013 1.984 2.000 1.920 2.000 1,800 +0.00(+0.00%)
May 28, 2013 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
May 22, 2013 2.050 2.050 2.050 0 -0.03(-1.44%)
May 17, 2013 2.080 2.080 2.080 0 -0.03(-1.42%)
May 16, 2013 2.000 2.110 2.000 2.110 1,040 -0.01(-0.47%)
May 07, 2013 2.120 2.120 2.120 0 -0.11(-4.93%)
Apr 26, 2013 2.230 2.230 2.230 0 -0.01(-0.45%)
Apr 24, 2013 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Apr 23, 2013 2.090 2.240 2.090 2.240 300 -0.05(-2.18%)
Apr 19, 2013 2.290 2.290 2.290 2.290 0 +0.15(+7.01%)
Apr 18, 2013 2.140 2.140 2.140 2.140 150 +0.00(+0.00%)
Apr 17, 2013 2.140 2.140 2.140 2.140 200 +0.00(+0.00%)
Apr 12, 2013 2.140 2.140 2.140 0 -0.14(-6.14%)
Apr 10, 2013 2.280 2.280 2.280 0 +0.01(+0.44%)
Apr 09, 2013 2.171 2.270 2.170 2.270 500 -0.02(-0.87%)
Apr 08, 2013 2.160 2.290 2.160 2.290 1,700 +0.03(+1.15%)
Apr 05, 2013 2.264 2.264 2.264 2.264 4,000 -0.01(-0.44%)
Apr 04, 2013 2.274 2.274 2.274 2.274 300 +0.00(+0.13%)
Apr 03, 2013 2.270 2.271 2.270 2.271 302 +0.04(+1.84%)
Mar 28, 2013 2.230 2.230 2.230 2.230 10,000 +0.02(+0.90%)
Mar 21, 2013 2.210 2.210 2.210 0 +0.00(+0.00%)
Mar 20, 2013 2.210 2.210 2.210 2.210 5,100 -0.04(-1.78%)
Mar 18, 2013 2.250 2.250 2.250 0 +0.01(+0.45%)
Mar 15, 2013 2.240 2.240 2.240 2.240 200 -0.15(-6.32%)
Mar 14, 2013 2.240 2.391 2.240 2.391 300 +0.10(+4.41%)
Mar 12, 2013 2.290 2.290 2.290 2.290 0 -0.03(-1.29%)
Mar 11, 2013 2.321 2.321 2.320 2.320 400 +0.00(+0.00%)
Mar 08, 2013 2.430 2.430 2.320 2.320 10,100 -0.08(-3.33%)
Mar 05, 2013 2.400 2.400 2.400 0 -0.01(-0.41%)
Mar 04, 2013 2.360 2.410 2.360 2.410 2,075 +0.00(+0.00%)
Feb 28, 2013 2.410 2.410 2.410 0 +0.00(+0.00%)
Feb 27, 2013 2.410 2.410 2.410 2.410 100 -0.00(-0.04%)
Feb 22, 2013 2.411 2.411 2.411 0 +0.00(+0.04%)
Feb 21, 2013 2.410 2.410 2.410 2.410 200 +0.00(+0.00%)
Feb 20, 2013 2.410 2.410 2.410 2.410 1,300 +0.00(+0.00%)
Feb 19, 2013 2.410 2.410 2.410 2.410 700 +0.00(+0.00%)
Feb 15, 2013 2.410 2.410 2.410 2.410 200 +0.00(+0.00%)
Feb 14, 2013 2.410 2.410 2.410 2.410 400 -0.01(-0.41%)
Feb 11, 2013 2.420 2.420 2.420 0 +0.00(+0.00%)
Feb 08, 2013 2.410 2.420 2.410 2.420 480 -0.06(-2.42%)
Feb 07, 2013 2.424 2.480 2.424 2.480 353 -0.01(-0.40%)
Feb 06, 2013 2.490 2.490 2.490 2.490 100 +0.09(+3.75%)
Feb 04, 2013 2.390 2.401 2.390 2.400 2,569 -0.08(-3.23%)
Jan 31, 2013 2.480 2.480 2.480 0 -0.13(-4.98%)
Jan 30, 2013 2.520 2.610 2.520 2.610 1,100 +0.21(+8.75%)
Jan 28, 2013 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 23, 2013 2.400 2.400 2.400 0 +0.01(+0.42%)
Jan 22, 2013 2.390 2.390 2.390 2.390 110 -0.03(-1.24%)
Jan 18, 2013 2.420 2.420 2.420 2.420 774 -0.03(-1.22%)
Jan 16, 2013 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 14, 2013 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 10, 2013 2.450 2.450 2.450 0 -0.03(-1.21%)
Jan 08, 2013 2.480 2.480 2.480 0 +0.00(+0.00%)
Jan 04, 2013 2.480 2.480 2.480 2.480 0 -0.03(-1.12%)
Jan 03, 2013 2.490 2.508 2.490 2.508 948 -0.04(-1.57%)
Jan 02, 2013 2.548 2.548 2.470 2.548 10,700 +0.08(+3.16%)
Dec 31, 2012 2.458 2.470 2.458 2.470 1,255 +0.03(+1.23%)
Dec 28, 2012 2.452 2.452 2.440 2.440 1,800 -0.00(-0.16%)
Dec 27, 2012 2.444 2.444 2.444 2.444 100 +0.01(+0.58%)
Dec 26, 2012 2.430 2.430 2.430 2.430 1,300 -0.02(-0.82%)
Dec 20, 2012 2.450 2.450 2.450 0 -0.03(-1.29%)
Dec 18, 2012 2.482 2.482 2.482 0 +0.02(+0.89%)
Dec 17, 2012 2.460 2.460 2.460 2.460 7,700 +0.00(+0.00%)
Dec 11, 2012 2.460 2.460 2.460 0 -0.04(-1.60%)
Dec 10, 2012 2.480 2.500 2.480 2.500 500 +0.04(+1.63%)
Dec 07, 2012 2.460 2.480 2.460 2.460 2,897 +0.00(+0.00%)
Dec 06, 2012 2.460 2.460 2.460 2.460 160 -0.18(-6.82%)
Nov 30, 2012 2.640 2.640 2.640 0 -0.02(-0.75%)
Nov 28, 2012 2.660 2.660 2.660 0 +0.05(+1.92%)
Nov 26, 2012 2.610 2.610 2.610 0 +0.00(+0.00%)
Nov 21, 2012 2.610 2.610 2.610 0 -0.04(-1.51%)
Nov 20, 2012 2.670 2.700 2.650 2.650 10,077 +0.23(+9.50%)
Nov 19, 2012 2.420 2.420 2.420 2.420 150 +0.01(+0.41%)
Nov 15, 2012 2.410 2.410 2.410 0 +0.00(+0.00%)
Nov 14, 2012 2.430 2.450 2.410 2.410 16,196 -0.06(-2.43%)
Nov 13, 2012 2.470 2.470 2.470 2.470 200 -0.02(-1.00%)
Nov 08, 2012 2.495 2.495 2.495 2.495 0 +0.00(+0.16%)
Nov 07, 2012 2.491 2.491 2.491 2.491 100 -0.09(-3.45%)
Nov 06, 2012 2.580 2.580 2.580 2.580 300 -0.06(-2.27%)
Nov 04, 2012 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Nov 02, 2012 2.530 2.640 2.530 2.640 1,230 +0.14(+5.60%)
Oct 23, 2012 2.500 2.500 2.500 0 -0.05(-1.96%)
Oct 16, 2012 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 10, 2012 2.550 2.550 2.550 0 -0.02(-0.78%)
Oct 09, 2012 2.600 2.600 2.570 2.570 525 -0.01(-0.39%)
Oct 08, 2012 2.580 2.580 2.580 2.580 5,200 +0.00(+0.00%)
Oct 04, 2012 2.580 2.580 2.580 2.580 0 -0.02(-0.77%)
Oct 02, 2012 2.600 2.600 2.600 0 -0.10(-3.70%)
Sep 27, 2012 2.700 2.700 2.700 2.700 0 +0.15(+5.88%)
Sep 20, 2012 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 18, 2012 2.550 2.550 2.550 0 +0.05(+2.00%)
Sep 11, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 07, 2012 2.500 2.500 2.500 0 +0.01(+0.40%)
Aug 30, 2012 2.490 2.490 2.490 0 +0.05(+2.05%)
Aug 29, 2012 2.440 2.440 2.440 2.440 500 -0.06(-2.40%)
Aug 27, 2012 2.500 2.500 2.500 2.500 2,687 -0.05(-1.96%)
Aug 22, 2012 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 21, 2012 2.500 2.500 2.500 2.500 800 -0.05(-1.96%)
Aug 17, 2012 2.550 2.550 2.550 0 -0.03(-1.16%)
Aug 14, 2012 2.580 2.580 2.580 0 +0.03(+1.18%)
Aug 13, 2012 2.550 2.550 2.550 2.550 200 -0.09(-3.41%)
Aug 07, 2012 2.640 2.640 2.640 2.640 0 -0.06(-2.22%)
Aug 06, 2012 2.700 2.700 2.700 2.700 1,000 +0.00(+0.00%)
Aug 03, 2012 2.700 2.700 2.700 2.700 1,500 -0.15(-5.26%)
Aug 02, 2012 2.850 2.850 2.850 2.850 168 +0.18(+6.74%)
Jul 31, 2012 2.670 2.670 2.670 0 -0.01(-0.52%)
Jul 30, 2012 2.684 2.684 2.684 2.684 2,000 -0.11(-3.80%)
Jul 27, 2012 2.790 2.790 2.790 2.790 500 +0.16(+6.08%)
Jul 24, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Jul 23, 2012 2.630 2.630 2.630 2.630 164 -0.07(-2.59%)
Jul 20, 2012 2.700 2.700 2.700 2.700 1,100 -0.01(-0.37%)
Jul 19, 2012 2.710 2.710 2.710 2.710 400 -0.02(-0.73%)
Jul 18, 2012 2.730 2.730 2.730 2.730 1,000 -0.02(-0.80%)
Jul 17, 2012 2.752 2.752 2.752 2.752 300 +0.02(+0.81%)
Jul 16, 2012 2.720 2.730 2.720 2.730 400 -0.13(-4.55%)
Jul 14, 2012 2.770 2.860 2.770 2.860 302 +0.00(+0.00%)
Jul 13, 2012 2.770 2.860 2.770 2.860 302 +0.15(+5.54%)
Jul 09, 2012 2.710 2.710 2.710 0 -0.11(-3.90%)
Jul 06, 2012 2.820 2.820 2.820 2.820 408 -0.06(-2.08%)
Jul 03, 2012 2.880 2.880 2.880 0 +0.19(+7.06%)
Jul 02, 2012 2.690 2.690 2.690 2.690 1,000 -0.15(-5.28%)
Jun 29, 2012 2.835 2.840 2.690 2.840 752 +0.14(+5.19%)
Jun 28, 2012 2.640 2.700 2.640 2.700 1,121 +0.00(+0.00%)
Jun 22, 2012 2.700 2.700 2.700 0 -0.13(-4.59%)
Jun 19, 2012 2.830 2.830 2.830 2.830 0 +0.07(+2.54%)
Jun 14, 2012 2.760 2.760 2.760 0 +0.11(+4.15%)
Jun 13, 2012 2.650 2.650 2.650 2.650 200 -0.17(-6.03%)
Jun 12, 2012 2.820 2.820 2.820 2.820 100 +0.16(+6.02%)
Jun 11, 2012 2.660 2.660 2.660 2.660 500 -0.33(-11.04%)
Jun 06, 2012 2.990 2.990 2.990 2.990 0 +0.24(+8.73%)
Jun 04, 2012 2.750 2.750 2.750 2.750 0 -0.13(-4.51%)
Jun 02, 2012 2.720 2.880 2.720 2.880 1,000 +0.00(+0.00%)
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.