Register for real-time alerts, custom portfolio, and market movers
CREO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 33.25 | -0.25 | -0.75% | 33.50 | 33.50 | 33.25 | 1,098,656 |
| Jun 20 2024 | 33.50 | -0.50 | -1.47% | 33.75 | 33.75 | 33.50 | 157,711 |
| Jun 19 2024 | 34.00 | -0.40 | -1.16% | 34.40 | 34.40 | 34.00 | 109,351 |
| Jun 18 2024 | 34.40 | -0.60 | -1.71% | 35.00 | 35.00 | 34.40 | 324,021 |
| Jun 17 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 167,140 |
| Jun 14 2024 | 35.00 | -0.50 | -1.41% | 35.50 | 35.50 | 35.00 | 160,642 |
| Jun 13 2024 | 35.50 | -0.25 | -0.70% | 35.75 | 35.75 | 35.50 | 56,090 |
| Jun 12 2024 | 35.75 | -0.25 | -0.69% | 36.00 | 36.00 | 35.75 | 200,672 |
| Jun 11 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 140,079 |
| Jun 10 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 36.00 | 381,814 |
| Jun 07 2024 | 36.50 | 0.50 | 1.39% | 36.00 | 36.50 | 36.00 | 336,335 |
| Jun 06 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 288,247 |
| Jun 05 2024 | 36.00 | 0.00 | 0.00% | 36.25 | 36.25 | 36.00 | 301,280 |
| Jun 04 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 36.00 | 1,586,146 |
| Jun 03 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 171,648 |
| May 31 2024 | 36.50 | 1.25 | 3.55% | 35.25 | 36.50 | 35.25 | 1,296,494 |
| May 30 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 229,773 |
| May 29 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 220,118 |
| May 28 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 741,956 |
| May 24 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 284,428 |
| May 23 2024 | 35.25 | -0.50 | -1.40% | 35.75 | 35.75 | 35.25 | 591,885 |
| May 22 2024 | 35.75 | -0.75 | -2.05% | 36.50 | 36.50 | 35.75 | 672,757 |
| May 21 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.75 | 36.00 | 612,112 |
| May 20 2024 | 36.50 | 1.20 | 3.40% | 35.65 | 36.75 | 35.15 | 1,346,529 |
| May 17 2024 | 35.30 | 2.30 | 6.97% | 32.70 | 35.65 | 32.70 | 1,320,816 |
| May 16 2024 | 33.00 | 0.50 | 1.54% | 32.25 | 33.00 | 32.25 | 3,460,522 |
| May 15 2024 | 32.50 | -2.40 | -6.88% | 34.75 | 34.75 | 32.25 | 2,385,634 |
| May 14 2024 | 34.90 | -0.40 | -1.13% | 35.25 | 35.25 | 34.90 | 741,016 |
| May 13 2024 | 35.30 | 0.55 | 1.58% | 34.75 | 35.50 | 34.75 | 1,693,431 |
| May 10 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 216,151 |
| May 09 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 169,267 |
| May 08 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 35.00 | 34.75 | 703,104 |
| May 07 2024 | 34.75 | -0.25 | -0.71% | 35.00 | 35.00 | 34.75 | 332,380 |
| May 03 2024 | 35.00 | -0.25 | -0.71% | 35.25 | 35.25 | 34.75 | 273,908 |
| May 02 2024 | 35.25 | -0.50 | -1.40% | 35.75 | 35.75 | 35.25 | 197,799 |
| May 01 2024 | 35.75 | -0.25 | -0.69% | 36.00 | 36.00 | 35.75 | 154,578 |
| Apr 30 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 68,832 |
| Apr 29 2024 | 36.00 | -0.25 | -0.69% | 36.25 | 36.50 | 36.00 | 175,737 |
| Apr 26 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 299,147 |
| Apr 25 2024 | 36.25 | 1.15 | 3.28% | 35.25 | 36.50 | 35.25 | 695,375 |
| Apr 24 2024 | 35.10 | 0.35 | 1.01% | 36.00 | 36.75 | 35.10 | 380,957 |
| Apr 23 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 45,800 |
| Apr 22 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 85,305 |
| Apr 19 2024 | 34.75 | 0.25 | 0.72% | 34.50 | 34.75 | 34.50 | 73,412 |
| Apr 18 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 84,663 |
| Apr 17 2024 | 34.50 | 0.25 | 0.73% | 34.25 | 34.50 | 34.25 | 77,079 |
| Apr 16 2024 | 34.25 | 0.00 | 0.00% | 34.25 | 34.25 | 34.25 | 105,442 |
| Apr 15 2024 | 34.25 | -1.00 | -2.84% | 35.50 | 35.50 | 34.25 | 445,608 |
| Apr 12 2024 | 35.25 | -1.85 | -4.99% | 36.75 | 37.00 | 34.75 | 705,498 |
| Apr 11 2024 | 37.10 | -0.65 | -1.72% | 37.75 | 37.75 | 36.75 | 414,877 |
| Apr 10 2024 | 37.75 | -1.25 | -3.21% | 39.00 | 39.00 | 37.50 | 345,917 |
| Apr 09 2024 | 39.00 | -0.50 | -1.27% | 39.00 | 40.25 | 39.00 | 1,337,497 |
| Apr 08 2024 | 39.50 | 2.50 | 6.76% | 37.00 | 39.50 | 37.00 | 2,390,585 |
| Apr 05 2024 | 37.00 | -0.10 | -0.27% | 37.25 | 37.50 | 37.00 | 261,054 |
| Apr 04 2024 | 37.10 | 1.10 | 3.06% | 36.00 | 37.10 | 36.00 | 973,791 |
| Apr 03 2024 | 36.00 | 1.50 | 4.35% | 34.50 | 36.25 | 34.50 | 1,033,329 |
| Apr 02 2024 | 34.50 | 0.25 | 0.73% | 34.25 | 34.50 | 34.25 | 315,272 |
| Mar 28 2024 | 34.25 | -0.50 | -1.44% | 34.75 | 34.75 | 34.00 | 709,100 |
| Mar 27 2024 | 34.75 | -0.75 | -2.11% | 35.50 | 35.50 | 34.75 | 199,830 |
| Mar 26 2024 | 35.50 | -0.75 | -2.07% | 36.25 | 36.25 | 35.50 | 271,987 |
| Mar 25 2024 | 36.25 | -0.50 | -1.36% | 36.75 | 36.75 | 36.25 | 179,295 |
