Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.07 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.70 33.66 31.70 33.35 948,707 +1.51(+4.74%)
Nov 29, 2017 32.45 32.85 31.65 31.84 613,809 -0.58(-1.79%)
Nov 28, 2017 33.00 33.19 31.94 32.42 847,347 -0.53(-1.61%)
Nov 27, 2017 32.30 34.40 32.22 32.95 1,698,204 +0.65(+2.01%)
Nov 24, 2017 32.04 32.69 31.58 32.30 910,614 +0.23(+0.72%)
Nov 22, 2017 33.25 33.27 31.82 32.07 1,883,004 -1.14(-3.43%)
Nov 21, 2017 34.11 34.32 33.16 33.21 1,098,050 -0.77(-2.27%)
Nov 20, 2017 34.99 35.24 33.85 33.98 1,094,966 -1.13(-3.22%)
Nov 17, 2017 34.51 35.14 34.31 35.11 630,302 +0.79(+2.30%)
Nov 16, 2017 34.39 34.87 34.05 34.32 516,687 +0.09(+0.26%)
Nov 15, 2017 34.26 34.93 34.13 34.23 502,991 -0.61(-1.75%)
Nov 14, 2017 35.18 35.49 34.60 34.84 577,249 -0.61(-1.72%)
Nov 13, 2017 35.22 36.19 34.76 35.45 514,847 +0.23(+0.65%)
Nov 10, 2017 35.05 36.35 35.00 35.22 1,042,525 -0.26(-0.73%)
Nov 09, 2017 36.18 36.58 35.45 35.48 1,074,154 -1.13(-3.09%)
Nov 08, 2017 35.41 36.86 35.38 36.61 1,173,855 +0.38(+1.05%)
Nov 07, 2017 38.24 38.24 36.02 36.23 1,098,178 -1.73(-4.56%)
Nov 06, 2017 37.54 38.50 37.37 37.96 856,691 +0.29(+0.77%)
Nov 03, 2017 36.93 38.04 36.69 37.67 1,250,639 +0.78(+2.11%)
Nov 02, 2017 36.64 38.56 36.63 36.89 1,275,933 -0.85(-2.25%)
Nov 01, 2017 38.14 40.00 37.50 37.74 2,947,311 -4.03(-9.65%)
Oct 31, 2017 41.72 42.50 41.50 41.77 1,287,727 -0.05(-0.12%)
Oct 30, 2017 41.39 42.13 41.00 41.82 943,788 +0.39(+0.94%)
Oct 27, 2017 43.20 43.48 40.91 41.43 1,017,819 -0.90(-2.13%)
Oct 26, 2017 41.90 43.17 41.61 42.33 640,843 +0.45(+1.07%)
Oct 25, 2017 42.06 42.91 40.94 41.88 1,042,973 -0.69(-1.62%)
Oct 24, 2017 43.47 44.25 41.72 42.57 1,287,072 -3.57(-7.74%)
Oct 23, 2017 45.77 46.43 45.28 46.14 829,602 +0.13(+0.28%)
Oct 20, 2017 47.08 47.29 45.86 46.01 507,268 -0.57(-1.22%)
Oct 19, 2017 47.11 47.12 45.46 46.58 910,215 -0.62(-1.31%)
Oct 18, 2017 45.97 47.57 45.94 47.20 806,948 +1.11(+2.41%)
Oct 17, 2017 45.97 46.21 45.53 46.09 942,964 +0.12(+0.26%)
Oct 16, 2017 45.30 46.12 45.13 45.97 861,070 +1.01(+2.25%)
Oct 13, 2017 44.69 45.04 43.88 44.96 669,080 +0.31(+0.69%)
Oct 12, 2017 45.61 45.61 44.00 44.65 1,034,778 -0.95(-2.08%)
Oct 11, 2017 44.47 45.97 44.47 45.60 609,715 +1.15(+2.59%)
Oct 10, 2017 44.18 44.79 43.93 44.45 269,602 +0.58(+1.32%)
Oct 09, 2017 45.20 45.96 43.81 43.87 539,656 -1.33(-2.94%)
Oct 06, 2017 43.86 45.89 43.86 45.20 1,261,912 +0.89(+2.01%)
Oct 05, 2017 43.50 44.48 43.22 44.31 693,132 +0.80(+1.84%)
Oct 04, 2017 43.48 43.86 43.03 43.51 768,180 +0.44(+1.02%)
Oct 03, 2017 43.32 43.50 42.18 43.07 787,877 +0.00(+0.00%)
Oct 02, 2017 41.90 43.44 41.46 43.07 708,387 +1.57(+3.78%)
Sep 29, 2017 41.46 41.90 41.31 41.50 693,801 +0.00(+0.00%)
Sep 28, 2017 42.01 42.30 41.42 41.50 501,303 -0.50(-1.19%)
Sep 27, 2017 41.79 42.00 699,855 +0.02(+0.05%)
Sep 26, 2017 42.58 42.90 41.96 41.98 943,605 -0.08(-0.19%)
Sep 25, 2017 42.83 42.98 41.55 42.06 876,578 -0.71(-1.66%)
Sep 22, 2017 42.65 44.53 42.14 42.77 1,546,562 +0.67(+1.59%)
Sep 21, 2017 37.88 42.82 37.74 42.10 2,303,671 +2.57(+6.50%)
Sep 20, 2017 39.50 40.00 39.08 39.53 1,480,384 -0.86(-2.13%)
Sep 19, 2017 41.31 42.11 40.16 40.39 1,118,652 -0.84(-2.04%)
Sep 18, 2017 42.19 42.60 40.36 41.23 2,376,567 -1.66(-3.87%)
Sep 15, 2017 42.21 43.29 38.60 42.89 5,355,772 +1.30(+3.13%)
Sep 14, 2017 44.60 45.00 41.32 41.59 3,539,139 -3.49(-7.74%)
Sep 13, 2017 47.68 47.73 45.08 45.08 895,435 -2.34(-4.93%)
Sep 12, 2017 46.05 47.43 45.95 47.42 901,921 +1.50(+3.27%)
Sep 11, 2017 45.62 46.12 45.27 45.92 690,050 +1.04(+2.32%)
Sep 08, 2017 44.58 45.82 44.09 44.88 806,450 +0.22(+0.49%)
Sep 07, 2017 45.70 45.97 44.36 44.66 1,073,811 -0.56(-1.24%)
Sep 06, 2017 47.08 47.08 44.92 45.22 1,079,894 -1.44(-3.09%)
Sep 05, 2017 48.12 48.56 46.23 46.66 929,701 -1.81(-3.73%)
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.