Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CREAMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 78.56 | -5.06 | -6.05% | 83.39 | 83.53 | 74.67 | 24,345.00 |
| Jun 06 2024 | 83.62 | 4.90 | 6.22% | 78.99 | 87.98 | 78.54 | 60,464.00 |
| Jun 05 2024 | 78.72 | -3.70 | -4.49% | 85.78 | 91.60 | 77.00 | 139,349.00 |
| Jun 04 2024 | 82.42 | 10.17 | 14.08% | 72.29 | 92.40 | 70.89 | 141,690.00 |
| Jun 03 2024 | 72.25 | -0.160 | -0.22% | 72.67 | 74.61 | 71.60 | 19,446.00 |
| Jun 02 2024 | 72.41 | 0.200 | 0.28% | 72.32 | 79.40 | 70.50 | 48,201.00 |
| Jun 01 2024 | 72.21 | -1.90 | -2.56% | 73.90 | 74.15 | 71.51 | 18,967.00 |
| May 31 2024 | 74.11 | -0.470 | -0.63% | 74.55 | 79.56 | 72.43 | 35,534.00 |
| May 30 2024 | 74.58 | -2.91 | -3.76% | 77.54 | 78.59 | 72.42 | 20,878.00 |
| May 29 2024 | 77.49 | -3.62 | -4.46% | 81.91 | 84.44 | 76.76 | 32,687.00 |
| May 28 2024 | 81.11 | 2.20 | 2.79% | 78.78 | 86.50 | 75.90 | 52,915.00 |
| May 27 2024 | 78.91 | -1.46 | -1.82% | 80.73 | 82.78 | 77.75 | 40,204.00 |
| May 26 2024 | 80.37 | 1.63 | 2.07% | 78.89 | 94.37 | 77.83 | 221,313.00 |
| May 25 2024 | 78.74 | 2.77 | 3.65% | 75.84 | 83.64 | 73.13 | 84,200.00 |
| May 24 2024 | 75.97 | 9.73 | 14.69% | 66.27 | 87.00 | 65.09 | 249,781.00 |
| May 23 2024 | 66.24 | -5.30 | -7.41% | 71.63 | 74.80 | 65.04 | 57,849.00 |
| May 22 2024 | 71.54 | -3.44 | -4.59% | 74.88 | 78.98 | 71.21 | 78,258.00 |
| May 21 2024 | 74.98 | -2.88 | -3.70% | 78.34 | 85.00 | 73.00 | 139,832.00 |
| May 20 2024 | 77.86 | -13.72 | -14.98% | 88.96 | 89.65 | 66.36 | 334,057.00 |
| May 19 2024 | 91.58 | 31.80 | 53.20% | 59.71 | 97.97 | 56.31 | 688,442.00 |
| May 18 2024 | 59.78 | -8.20 | -12.06% | 68.81 | 69.15 | 56.23 | 190,476.00 |
| May 17 2024 | 67.98 | 21.96 | 47.72% | 45.99 | 72.64 | 45.65 | 474,701.00 |
| May 16 2024 | 46.02 | -0.100 | -0.22% | 46.06 | 47.60 | 44.90 | 46,754.00 |
| May 15 2024 | 46.12 | 2.97 | 6.88% | 43.14 | 46.89 | 43.00 | 59,181.00 |
| May 14 2024 | 43.15 | -0.150 | -0.35% | 43.18 | 47.76 | 41.99 | 50,269.00 |
| May 13 2024 | 43.30 | -1.64 | -3.65% | 44.85 | 45.41 | 43.11 | 42,404.00 |
| May 12 2024 | 44.94 | 0.190 | 0.42% | 44.72 | 45.90 | 44.36 | 20,682.00 |
| May 11 2024 | 44.75 | 0.230 | 0.52% | 44.44 | 46.58 | 44.18 | 22,712.00 |
| May 10 2024 | 44.52 | -0.550 | -1.22% | 45.20 | 47.51 | 44.07 | 43,346.00 |
| May 09 2024 | 45.07 | 0.150 | 0.33% | 44.73 | 45.88 | 43.15 | 33,263.00 |
| May 08 2024 | 44.92 | -0.630 | -1.38% | 45.54 | 45.93 | 44.30 | 41,314.00 |
| May 07 2024 | 45.55 | -0.660 | -1.43% | 46.35 | 47.60 | 45.37 | 40,255.00 |
| May 06 2024 | 46.21 | -0.140 | -0.30% | 46.21 | 48.36 | 45.60 | 68,275.00 |
| May 05 2024 | 46.35 | 0.070 | 0.15% | 46.46 | 47.04 | 45.34 | 38,643.00 |
| May 04 2024 | 46.28 | 0.550 | 1.20% | 45.45 | 47.47 | 45.09 | 45,164.00 |
| May 03 2024 | 45.73 | 1.70 | 3.86% | 44.22 | 46.07 | 42.67 | 48,768.00 |
| May 02 2024 | 44.03 | 1.97 | 4.68% | 41.79 | 48.95 | 40.48 | 89,763.00 |
| May 01 2024 | 42.06 | 0.310 | 0.74% | 41.53 | 42.06 | 39.00 | 34,058.00 |
| Apr 30 2024 | 41.75 | -2.32 | -5.26% | 43.98 | 44.79 | 39.91 | 32,924.00 |
| Apr 29 2024 | 44.07 | 0.520 | 1.19% | 43.81 | 46.48 | 41.84 | 60,929.00 |
| Apr 28 2024 | 43.55 | -1.84 | -4.05% | 45.27 | 45.75 | 43.50 | 22,209.00 |
| Apr 27 2024 | 45.39 | 1.60 | 3.65% | 43.77 | 46.25 | 42.70 | 26,194.00 |
| Apr 26 2024 | 43.79 | -2.36 | -5.11% | 46.08 | 46.33 | 43.28 | 34,668.00 |
| Apr 25 2024 | 46.15 | -1.62 | -3.39% | 47.91 | 51.89 | 46.00 | 69,097.00 |
| Apr 24 2024 | 47.77 | -1.68 | -3.40% | 49.30 | 50.20 | 46.14 | 28,399.00 |
| Apr 23 2024 | 49.45 | 0.360 | 0.73% | 49.23 | 50.46 | 47.84 | 30,125.00 |
| Apr 22 2024 | 49.09 | 0.870 | 1.80% | 49.97 | 53.48 | 48.02 | 64,183.00 |
| Apr 21 2024 | 48.22 | -0.020 | -0.04% | 48.64 | 49.15 | 46.77 | 33,641.00 |
| Apr 20 2024 | 48.24 | 0.680 | 1.43% | 47.58 | 50.58 | 46.86 | 30,229.00 |
| Apr 19 2024 | 47.56 | -1.63 | -3.31% | 49.32 | 50.00 | 46.41 | 40,100.00 |
| Apr 18 2024 | 49.19 | -0.760 | -1.52% | 49.97 | 50.80 | 47.23 | 68,493.00 |
| Apr 17 2024 | 49.95 | 1.76 | 3.65% | 48.08 | 54.87 | 47.17 | 148,012.00 |
| Apr 16 2024 | 48.19 | -2.43 | -4.80% | 49.86 | 50.50 | 45.00 | 84,355.00 |
| Apr 15 2024 | 50.62 | 3.48 | 7.38% | 49.24 | 57.00 | 47.25 | 280,653.00 |
| Apr 14 2024 | 47.14 | 7.23 | 18.12% | 39.38 | 50.50 | 36.01 | 283,354.00 |
| Apr 13 2024 | 39.91 | -9.93 | -19.92% | 49.89 | 51.94 | 34.01 | 287,079.00 |
| Apr 12 2024 | 49.84 | 8.70 | 21.15% | 41.09 | 58.68 | 40.92 | 743,854.00 |
| Apr 11 2024 | 41.14 | -1.87 | -4.35% | 43.01 | 44.30 | 40.48 | 89,178.00 |
| Apr 10 2024 | 43.01 | -1.72 | -3.85% | 44.03 | 50.77 | 41.54 | 499,482.00 |
| Apr 09 2024 | 44.73 | 4.88 | 12.25% | 39.84 | 48.00 | 37.38 | 442,489.00 |
| Apr 08 2024 | 39.85 | 1.62 | 4.24% | 37.72 | 49.62 | 35.63 | 656,114.00 |
| Apr 07 2024 | 38.23 | 8.38 | 28.07% | 29.78 | 54.00 | 29.58 | 465,153.00 |
| Apr 06 2024 | 29.85 | 0.500 | 1.70% | 29.36 | 30.04 | 29.13 | 28,764.00 |
| Apr 05 2024 | 29.35 | -0.730 | -2.43% | 30.09 | 30.57 | 28.13 | 43,240.00 |
| Apr 04 2024 | 30.08 | 1.49 | 5.21% | 28.58 | 30.41 | 28.10 | 39,147.00 |
| Apr 03 2024 | 28.59 | 0.490 | 1.74% | 27.98 | 30.54 | 27.39 | 66,466.00 |
| Apr 02 2024 | 28.10 | -1.31 | -4.45% | 29.32 | 29.52 | 27.25 | 76,566.00 |
| Apr 01 2024 | 29.41 | -3.27 | -10.01% | 32.91 | 33.31 | 28.20 | 94,645.00 |
| Mar 31 2024 | 32.68 | 3.32 | 11.31% | 29.40 | 36.59 | 29.10 | 209,777.00 |
| Mar 30 2024 | 29.36 | -0.620 | -2.07% | 29.93 | 31.54 | 29.11 | 93,597.00 |
| Mar 29 2024 | 29.98 | 0.140 | 0.47% | 29.86 | 30.69 | 28.72 | 76,628.00 |
| Mar 28 2024 | 29.84 | 1.23 | 4.30% | 28.69 | 30.45 | 27.20 | 98,926.00 |
| Mar 27 2024 | 28.61 | -0.210 | -0.73% | 28.66 | 32.76 | 28.60 | 145,811.00 |
| Mar 26 2024 | 28.82 | 1.47 | 5.37% | 27.52 | 30.33 | 27.43 | 119,647.00 |
| Mar 25 2024 | 27.35 | 2.00 | 7.89% | 25.31 | 28.48 | 24.93 | 216,214.00 |
| Mar 24 2024 | 25.35 | 0.740 | 3.01% | 24.56 | 26.42 | 24.47 | 54,325.00 |
| Mar 23 2024 | 24.61 | -1.32 | -5.09% | 26.28 | 28.70 | 24.01 | 188,264.00 |
| Mar 22 2024 | 25.93 | 4.26 | 19.66% | 21.70 | 29.60 | 21.25 | 447,978.00 |
| Mar 21 2024 | 21.67 | -1.50 | -6.47% | 22.64 | 23.70 | 21.46 | 52,462.00 |
| Mar 20 2024 | 23.17 | 0.610 | 2.70% | 22.48 | 24.25 | 21.71 | 75,971.00 |
| Mar 19 2024 | 22.56 | -2.44 | -9.76% | 25.01 | 29.45 | 21.93 | 333,190.00 |
| Mar 18 2024 | 25.00 | 3.98 | 18.93% | 20.97 | 28.95 | 20.40 | 735,054.00 |
| Mar 17 2024 | 21.02 | 2.40 | 12.89% | 18.67 | 21.82 | 18.44 | 196,379.00 |
| Mar 16 2024 | 18.62 | -1.48 | -7.36% | 20.18 | 20.39 | 18.50 | 105,808.00 |
| Mar 15 2024 | 20.10 | -1.00 | -4.74% | 20.96 | 21.26 | 19.25 | 155,133.00 |
| Mar 14 2024 | 21.10 | 0.050 | 0.24% | 21.13 | 21.80 | 20.09 | 94,467.00 |
| Mar 13 2024 | 21.05 | 1.49 | 7.62% | 19.73 | 21.86 | 19.53 | 117,169.00 |
| Mar 12 2024 | 19.56 | -0.150 | -0.76% | 19.91 | 21.99 | 18.64 | 197,636.00 |
| Mar 11 2024 | 19.71 | -0.640 | -3.14% | 20.02 | 21.00 | 19.00 | 225,225.00 |
| Mar 10 2024 | 20.35 | 1.66 | 8.88% | 18.63 | 22.72 | 18.50 | 260,090.00 |
| Mar 09 2024 | 18.69 | -0.230 | -1.22% | 18.90 | 19.14 | 18.16 | 102,480.00 |
