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 (%)
Jun 30, 2006 5.440 5.690 5.440 5.600 152,873 +0.22(+4.09%)
Jun 29, 2006 5.230 5.400 5.230 5.380 93,100 +0.13(+2.48%)
Jun 28, 2006 5.210 5.400 5.160 5.250 24,656 +0.02(+0.38%)
Jun 27, 2006 5.190 5.790 5.150 5.230 70,611 +0.01(+0.19%)
Jun 26, 2006 5.010 5.220 5.010 5.220 24,900 +0.18(+3.53%)
Jun 23, 2006 5.090 5.110 4.970 5.042 49,860 -0.08(-1.52%)
Jun 22, 2006 5.350 5.350 5.040 5.120 42,820 -0.01(-0.19%)
Jun 21, 2006 5.170 5.200 5.050 5.130 44,769 -0.03(-0.58%)
Jun 20, 2006 5.140 5.230 5.130 5.160 30,460 -0.06(-1.15%)
Jun 19, 2006 5.120 5.300 5.120 5.220 42,842 +0.08(+1.56%)
Jun 16, 2006 5.440 5.440 5.140 5.140 56,867 -0.06(-1.15%)
Jun 15, 2006 4.940 5.290 4.940 5.200 74,388 +0.24(+4.84%)
Jun 14, 2006 4.660 5.040 4.640 4.960 99,889 +0.24(+5.08%)
Jun 13, 2006 4.870 4.970 4.660 4.720 164,068 -0.16(-3.28%)
Jun 12, 2006 5.000 5.100 4.770 4.880 152,742 -0.12(-2.40%)
Jun 09, 2006 5.100 5.260 5.000 5.000 216,303 -0.06(-1.19%)
Jun 08, 2006 5.230 5.240 4.980 5.060 123,415 -0.21(-3.98%)
Jun 07, 2006 5.470 5.550 5.210 5.270 102,290 -0.23(-4.18%)
Jun 06, 2006 5.520 5.620 5.430 5.500 56,338 -0.05(-0.90%)
Jun 05, 2006 5.520 5.800 5.510 5.550 121,022 -0.19(-3.31%)
Jun 02, 2006 5.700 5.770 5.620 5.740 68,836 -0.03(-0.52%)
Jun 01, 2006 5.650 5.820 5.600 5.770 44,028 +0.09(+1.58%)
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%)
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.