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

Creative Tech Ord (OP: CREAF )

0.9210 UNCHANGED
Last Price Updated: 10:55 AM EDT, May 10, 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, 2006 5.600 5.680 5.550 5.680 26,465 +0.05(+0.89%)
May 30, 2006 5.800 5.860 5.600 5.630 44,228 -0.15(-2.60%)
May 26, 2006 5.720 5.790 5.700 5.780 24,520 +0.03(+0.52%)
May 25, 2006 5.540 5.760 5.540 5.750 53,543 +0.21(+3.79%)
May 24, 2006 5.700 5.700 5.480 5.540 68,615 -0.03(-0.54%)
May 23, 2006 5.450 5.750 5.450 5.570 51,026 +0.13(+2.39%)
May 22, 2006 5.500 5.750 5.400 5.440 60,112 -0.34(-5.88%)
May 19, 2006 5.850 5.850 5.650 5.780 52,922 -0.06(-1.03%)
May 18, 2006 6.040 6.150 5.810 5.840 71,027 -0.28(-4.58%)
May 17, 2006 6.150 6.160 6.000 6.120 180,146 +0.37(+6.43%)
May 16, 2006 5.600 5.800 5.600 5.750 110,209 +0.29(+5.31%)
May 15, 2006 5.520 5.570 5.390 5.460 132,873 -0.10(-1.80%)
May 12, 2006 5.600 5.660 5.520 5.560 26,398 -0.06(-1.07%)
May 11, 2006 5.750 5.790 5.610 5.620 62,506 -0.12(-2.09%)
May 10, 2006 5.960 5.960 5.680 5.740 169,808 -0.04(-0.69%)
May 09, 2006 5.690 5.852 5.690 5.780 100,254 +0.07(+1.23%)
May 08, 2006 6.000 6.000 5.670 5.710 278,639 -0.24(-4.03%)
May 05, 2006 5.720 6.000 5.720 5.950 65,850 +0.14(+2.41%)
May 04, 2006 5.800 5.850 5.730 5.810 188,068 +0.11(+1.93%)
May 03, 2006 6.280 6.280 5.700 5.700 448,702 -0.65(-10.24%)
May 02, 2006 6.550 6.550 6.340 6.350 53,465 -0.10(-1.55%)
May 01, 2006 6.520 6.520 6.440 6.450 32,745 -0.05(-0.82%)
Apr 28, 2006 6.370 6.520 6.370 6.503 68,000 +0.05(+0.82%)
Apr 27, 2006 6.260 6.480 6.260 6.450 54,691 +0.11(+1.74%)
Apr 26, 2006 6.400 6.450 6.070 6.340 73,101 -0.03(-0.47%)
Apr 25, 2006 6.290 6.580 6.260 6.370 25,122 +0.06(+0.95%)
Apr 24, 2006 6.150 6.310 6.100 6.310 78,125 +0.21(+3.44%)
Apr 21, 2006 6.170 6.300 6.100 6.100 85,989 -0.15(-2.40%)
Apr 20, 2006 6.220 6.390 6.210 6.250 57,018 -0.10(-1.57%)
Apr 19, 2006 6.390 6.450 6.220 6.350 32,760 -0.10(-1.55%)
Apr 18, 2006 6.410 6.500 6.330 6.450 41,665 +0.08(+1.26%)
Apr 17, 2006 6.640 6.640 6.230 6.370 43,710 -0.06(-0.93%)
Apr 13, 2006 6.300 6.450 6.300 6.430 29,858 +0.10(+1.58%)
Apr 12, 2006 6.310 6.510 6.210 6.330 120,730 +0.02(+0.32%)
Apr 11, 2006 6.260 6.390 6.150 6.310 172,316 +0.05(+0.80%)
Apr 10, 2006 6.710 6.710 6.260 6.260 640,423 -0.57(-8.35%)
Apr 07, 2006 6.890 6.970 6.750 6.830 133,777 -0.06(-0.87%)
Apr 06, 2006 6.810 7.050 6.790 6.890 201,021 -0.10(-1.43%)
Apr 05, 2006 7.150 7.180 6.650 6.990 441,851 -0.57(-7.54%)
Apr 04, 2006 7.600 7.740 7.480 7.560 114,499 +0.06(+0.80%)
Apr 03, 2006 7.180 7.540 7.180 7.500 138,687 +0.35(+4.90%)
Mar 31, 2006 7.350 7.350 7.150 7.150 44,888 -0.03(-0.42%)
Mar 30, 2006 7.430 7.430 7.120 7.180 38,755 -0.20(-2.71%)
Mar 29, 2006 7.180 7.380 7.100 7.380 44,452 +0.25(+3.51%)
Mar 28, 2006 7.240 7.240 7.010 7.130 80,492 -0.08(-1.11%)
Mar 27, 2006 7.220 7.350 7.170 7.210 14,011 -0.04(-0.55%)
Mar 24, 2006 7.240 7.250 7.100 7.250 25,624 -0.02(-0.28%)
Mar 23, 2006 7.330 7.420 7.170 7.270 25,500 -0.08(-1.09%)
Mar 22, 2006 7.350 7.380 7.160 7.350 42,700 +0.02(+0.27%)
Mar 21, 2006 7.500 7.500 7.160 7.330 69,477 -0.11(-1.48%)
Mar 20, 2006 7.210 7.460 7.210 7.440 25,916 +0.20(+2.76%)
Mar 17, 2006 7.270 7.448 7.200 7.240 51,349 -0.05(-0.69%)
Mar 16, 2006 7.520 7.520 7.250 7.290 60,323 -0.12(-1.62%)
Mar 15, 2006 7.600 7.600 7.280 7.410 87,344 -0.07(-0.94%)
Mar 14, 2006 7.550 7.550 7.290 7.480 244,590 -0.07(-0.93%)
Mar 13, 2006 7.480 7.570 7.400 7.550 137,127 +0.19(+2.58%)
Mar 10, 2006 7.250 7.420 7.190 7.360 62,004 +0.11(+1.52%)
Mar 09, 2006 7.280 7.350 7.200 7.250 62,068 -0.03(-0.41%)
Mar 08, 2006 7.260 7.430 7.210 7.280 75,646 -0.03(-0.38%)
Mar 07, 2006 7.390 7.400 7.240 7.308 191,414 -0.14(-1.91%)
Mar 06, 2006 7.550 7.570 7.360 7.450 64,015 -0.11(-1.46%)
Mar 03, 2006 7.550 7.620 7.550 7.560 27,394 -0.06(-0.79%)
Mar 02, 2006 7.670 7.770 7.610 7.620 114,568 -0.04(-0.52%)
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.