Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.18 USD -0.02 (-0.10%)
Official Closing Price Updated: 2:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 40.90 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%)
Sep 01, 2017 48.72 49.00 47.59 48.47 318,821 -0.24(-0.49%)
Aug 31, 2017 47.52 48.88 47.52 48.71 653,356 +1.20(+2.53%)
Aug 30, 2017 46.54 47.58 46.52 47.51 388,710 +1.07(+2.30%)
Aug 29, 2017 45.65 46.55 45.31 46.44 511,105 +0.16(+0.35%)
Aug 28, 2017 46.98 47.16 45.57 46.28 411,693 -0.70(-1.49%)
Aug 25, 2017 45.90 47.24 45.72 46.98 708,762 +1.44(+3.16%)
Aug 24, 2017 48.06 48.39 45.42 45.54 807,230 -2.01(-4.23%)
Aug 23, 2017 49.31 49.47 47.53 47.55 462,367 -1.60(-3.26%)
Aug 22, 2017 47.92 49.53 47.92 49.15 387,384 +1.36(+2.85%)
Aug 21, 2017 48.48 48.66 47.42 47.79 603,328 -0.61(-1.26%)
Aug 18, 2017 49.49 49.62 48.29 48.40 380,744 -0.75(-1.53%)
Aug 17, 2017 50.14 50.24 48.54 49.15 488,465 -0.99(-1.97%)
Aug 16, 2017 49.25 50.98 49.25 50.14 691,029 +1.00(+2.04%)
Aug 15, 2017 51.49 51.50 49.03 49.14 442,277 -1.35(-2.67%)
Aug 14, 2017 49.39 50.61 49.25 50.49 374,065 +1.49(+3.04%)
Aug 11, 2017 48.41 49.48 48.26 49.00 389,747 +0.12(+0.25%)
Aug 10, 2017 49.04 50.15 48.81 48.88 405,681 -1.12(-2.24%)
Aug 09, 2017 49.10 50.28 48.82 50.00 562,868 +1.00(+2.04%)
Aug 08, 2017 49.49 50.99 48.90 49.00 363,830 -0.14(-0.28%)
Aug 07, 2017 50.00 50.69 49.01 49.14 319,901 -0.18(-0.36%)
Aug 04, 2017 49.67 47.50 49.32 952,826 -0.32(-0.64%)
Aug 03, 2017 50.79 51.19 49.53 49.64 401,387 -1.40(-2.74%)
Aug 02, 2017 53.79 53.79 49.78 51.04 1,465,282 -1.37(-2.61%)
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.