Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.20 USD +0.32 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.50 17.40 16.50 17.16 1,257,600 +0.21(+1.24%)
Oct 29, 2020 14.76 16.96 14.76 16.95 1,640,918 +2.94(+20.99%)
Oct 28, 2020 12.90 14.35 12.56 14.01 456,273 +0.01(+0.07%)
Oct 27, 2020 13.80 14.14 13.41 14.00 375,678 +0.22(+1.60%)
Oct 26, 2020 13.61 14.15 13.17 13.78 582,656 -0.05(-0.36%)
Oct 23, 2020 13.15 13.87 13.10 13.83 288,500 +0.83(+6.38%)
Oct 22, 2020 12.72 13.03 12.51 13.00 176,665 +0.33(+2.60%)
Oct 21, 2020 13.05 13.24 12.67 12.67 326,998 -0.24(-1.86%)
Oct 20, 2020 12.55 12.91 12.50 12.91 180,063 +0.42(+3.36%)
Oct 19, 2020 12.46 12.72 12.43 12.49 356,683 +0.08(+0.64%)
Oct 16, 2020 12.39 12.61 12.07 12.41 208,800 -0.11(-0.88%)
Oct 15, 2020 12.57 12.69 12.48 12.52 254,638 -0.21(-1.65%)
Oct 14, 2020 13.00 13.56 12.73 12.73 216,810 -0.22(-1.70%)
Oct 13, 2020 12.64 13.12 12.55 12.95 344,286 +0.25(+1.97%)
Oct 12, 2020 12.66 12.87 12.42 12.70 348,762 +0.07(+0.55%)
Oct 09, 2020 12.62 12.86 12.45 12.63 125,100 -0.05(-0.39%)
Oct 08, 2020 12.48 12.78 12.34 12.68 196,491 +0.26(+2.09%)
Oct 07, 2020 12.75 12.84 12.37 12.42 376,161 -0.07(-0.56%)
Oct 06, 2020 12.67 12.74 12.39 12.49 201,801 -0.13(-1.03%)
Oct 05, 2020 12.47 12.72 12.39 12.62 166,156 +0.15(+1.20%)
Oct 02, 2020 12.02 12.65 12.00 12.47 245,100 +0.34(+2.80%)
Oct 01, 2020 12.30 12.56 12.08 12.13 180,193 -0.06(-0.49%)
Sep 30, 2020 11.80 12.26 11.80 12.19 353,991 +0.40(+3.39%)
Sep 29, 2020 12.03 12.12 11.60 11.79 248,704 -0.21(-1.75%)
Sep 28, 2020 12.14 12.27 11.91 12.00 176,495 -0.05(-0.41%)
Sep 25, 2020 11.70 12.11 11.59 12.05 206,900 +0.35(+2.99%)
Sep 24, 2020 11.80 11.81 11.49 11.70 229,392 -0.10(-0.85%)
Sep 23, 2020 12.27 12.48 11.77 11.80 286,787 -0.57(-4.61%)
Sep 22, 2020 12.49 12.55 12.18 12.37 173,058 -0.06(-0.48%)
Sep 21, 2020 12.20 12.56 11.90 12.43 187,895 -0.05(-0.40%)
Sep 18, 2020 12.77 13.00 12.45 12.48 384,700 -0.29(-2.27%)
Sep 17, 2020 12.41 13.48 12.27 12.77 328,143 +0.08(+0.63%)
Sep 16, 2020 12.30 12.89 12.18 12.69 304,113 +0.27(+2.17%)
Sep 15, 2020 12.82 12.83 12.23 12.42 215,145 -0.36(-2.82%)
Sep 14, 2020 12.65 12.82 12.61 12.78 108,352 +0.18(+1.43%)
Sep 11, 2020 12.25 12.63 12.01 12.60 374,600 +0.44(+3.62%)
Sep 10, 2020 12.26 12.41 11.90 12.16 229,510 -0.06(-0.49%)
Sep 09, 2020 12.48 12.48 11.87 12.22 196,263 -0.03(-0.24%)
Sep 08, 2020 12.43 12.55 12.08 12.25 242,522 -0.45(-3.54%)
Sep 04, 2020 12.98 13.03 12.20 12.70 205,300 -0.20(-1.55%)
Sep 03, 2020 13.19 13.44 12.47 12.90 290,008 -0.53(-3.95%)
Sep 02, 2020 13.20 13.57 12.95 13.43 181,956 +0.31(+2.36%)
Sep 01, 2020 12.90 13.15 12.86 13.12 281,515 +0.10(+0.77%)
Aug 31, 2020 13.38 13.56 12.74 13.02 317,219 -0.63(-4.62%)
Aug 28, 2020 13.79 13.79 13.50 13.65 136,100 +0.15(+1.11%)
Aug 27, 2020 13.40 13.61 13.26 13.50 121,007 -0.06(-0.44%)
Aug 26, 2020 13.65 13.94 13.56 13.56 207,508 +0.07(+0.52%)
Aug 25, 2020 13.50 13.62 13.32 13.49 233,355 -0.08(-0.59%)
Aug 24, 2020 13.32 13.57 13.11 13.57 139,031 +0.27(+2.03%)
Aug 21, 2020 13.40 13.40 13.08 13.30 122,000 +0.01(+0.08%)
Aug 20, 2020 13.27 13.40 12.97 13.29 190,896 -0.06(-0.45%)
Aug 19, 2020 13.44 13.64 13.30 13.35 119,428 -0.17(-1.26%)
Aug 18, 2020 13.35 13.69 13.20 13.52 214,805 +0.10(+0.75%)
Aug 17, 2020 13.71 13.98 13.23 13.42 209,813 +0.10(+0.75%)
Aug 14, 2020 13.17 13.60 12.99 13.32 138,600 +0.07(+0.53%)
Aug 13, 2020 13.51 13.51 13.05 13.25 343,444 -0.32(-2.36%)
Aug 12, 2020 13.89 13.89 13.27 13.57 305,622 -0.16(-1.17%)
Aug 11, 2020 14.08 14.27 13.66 13.73 220,638 -0.12(-0.87%)
Aug 10, 2020 14.03 14.42 13.60 13.85 285,922 -0.39(-2.74%)
Aug 07, 2020 13.96 14.44 13.86 14.24 213,500 +0.29(+2.08%)
Aug 06, 2020 14.13 14.23 13.72 13.95 288,510 -0.41(-2.86%)
Aug 05, 2020 14.60 14.60 14.12 14.36 497,870 +0.14(+0.98%)
Aug 04, 2020 14.30 14.85 14.21 14.22 581,232 -0.13(-0.91%)
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.