Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.13 +0.07 (+0.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.20 33.97 33.00 33.77 371,069 +0.56(+1.69%)
Jun 27, 2014 33.54 33.60 32.76 33.21 122,738 -0.24(-0.72%)
Jun 26, 2014 34.09 34.62 33.00 33.45 94,032 -0.42(-1.24%)
Jun 25, 2014 33.48 34.57 32.42 33.87 218,257 +0.36(+1.07%)
Jun 24, 2014 34.27 35.77 33.33 33.51 234,902 -0.93(-2.70%)
Jun 23, 2014 34.01 34.73 33.81 34.44 375,731 +0.35(+1.03%)
Jun 20, 2014 34.72 35.82 33.63 34.09 201,290 -0.48(-1.39%)
Jun 19, 2014 35.00 35.00 34.34 34.57 97,379 -0.24(-0.69%)
Jun 18, 2014 35.40 35.58 34.05 34.81 137,962 -0.88(-2.47%)
Jun 17, 2014 35.48 36.44 34.77 35.69 261,417 +0.05(+0.14%)
Jun 16, 2014 37.01 37.02 34.48 35.64 585,642 -0.93(-2.54%)
Jun 13, 2014 35.19 36.83 34.02 36.57 481,444 +1.47(+4.19%)
Jun 12, 2014 33.90 36.73 33.36 35.10 778,015 +1.01(+2.96%)
Jun 11, 2014 32.86 34.43 32.70 34.09 402,050 +0.79(+2.37%)
Jun 10, 2014 32.98 33.40 32.12 33.30 218,715 +1.56(+4.91%)
Jun 06, 2014 30.39 32.06 30.00 31.74 448,046 +1.63(+5.41%)
Jun 05, 2014 30.28 31.00 29.36 30.11 217,505 +0.11(+0.37%)
Jun 04, 2014 29.93 30.24 29.11 30.00 277,640 -0.25(-0.83%)
Jun 03, 2014 28.68 30.43 28.60 30.25 460,960 +1.40(+4.85%)
Jun 02, 2014 29.50 29.72 28.47 28.85 313,568 +0.10(+0.35%)
May 30, 2014 31.21 31.87 27.36 28.75 925,125 -2.91(-9.19%)
May 29, 2014 31.93 32.57 31.44 31.66 211,320 -0.23(-0.72%)
May 28, 2014 32.43 33.17 31.76 31.89 379,155 -0.76(-2.33%)
May 27, 2014 34.57 34.57 32.35 32.65 302,093 -0.35(-1.06%)
May 23, 2014 31.98 33.00 33.00 33.00 143,000 +0.98(+3.06%)
May 22, 2014 33.82 34.08 31.40 32.02 315,157 -1.92(-5.66%)
May 21, 2014 33.79 35.36 33.05 33.94 430,413 +0.05(+0.15%)
May 20, 2014 33.36 34.17 33.04 33.89 278,257 +0.24(+0.71%)
May 19, 2014 33.32 34.49 32.75 33.65 333,981 +0.06(+0.18%)
May 16, 2014 33.42 33.88 32.83 33.59 313,591 -0.02(-0.06%)
May 15, 2014 33.17 33.65 31.15 33.61 666,906 +0.11(+0.33%)
May 14, 2014 29.86 34.48 29.61 33.50 1,813,152 +3.98(+13.48%)
May 13, 2014 29.89 30.38 29.18 29.52 510,326 +0.09(+0.31%)
May 12, 2014 26.99 30.55 26.99 29.43 854,377 +2.54(+9.45%)
May 09, 2014 27.44 28.64 25.16 26.89 1,869,490 -2.13(-7.34%)
May 08, 2014 26.81 30.30 26.81 29.02 875,053 +1.76(+6.46%)
May 07, 2014 29.00 29.71 27.20 27.26 1,105,021 -1.19(-4.18%)
May 06, 2014 34.48 34.48 28.02 28.45 1,107,158 -2.76(-8.84%)
May 05, 2014 31.97 32.05 30.07 31.21 279,310 -0.84(-2.64%)
May 02, 2014 32.95 33.33 31.51 32.05 303,165 -0.91(-2.78%)
May 01, 2014 31.74 33.78 31.68 32.97 452,967 +0.99(+3.10%)
Apr 30, 2014 29.14 32.36 28.68 31.98 759,732 +2.63(+8.96%)
Apr 29, 2014 27.34 29.97 27.10 29.35 884,626 +2.24(+8.26%)
Apr 28, 2014 29.65 29.99 25.66 27.11 1,148,616 -1.83(-6.32%)
Apr 25, 2014 33.50 33.64 28.67 28.94 790,331 -4.60(-13.71%)
Apr 24, 2014 37.46 37.98 33.46 33.54 427,253 -3.80(-10.18%)
Apr 23, 2014 37.28 38.02 35.60 37.34 270,250 +0.13(+0.35%)
Apr 22, 2014 36.80 38.65 36.53 37.21 369,214 +0.71(+1.95%)
Apr 21, 2014 37.85 37.85 35.73 36.50 254,858 -1.27(-3.36%)
Apr 17, 2014 35.22 37.77 37.77 37.77 534,000 +2.30(+6.48%)
Apr 16, 2014 34.00 36.38 32.42 35.47 503,256 +2.11(+6.32%)
Apr 15, 2014 34.15 34.51 30.69 33.36 870,702 -0.49(-1.45%)
Apr 14, 2014 36.40 36.43 33.05 33.85 280,699 -2.00(-5.58%)
Apr 11, 2014 34.60 36.60 34.26 35.85 305,202 -1.07(-2.90%)
Apr 10, 2014 38.34 38.70 36.02 36.92 478,183 -1.31(-3.43%)
Apr 09, 2014 37.28 38.80 36.25 38.23 191,814 +0.97(+2.60%)
Apr 08, 2014 37.34 39.18 36.35 37.26 572,528 +1.08(+2.99%)
Apr 07, 2014 39.20 39.38 33.59 36.18 1,065,219 -3.06(-7.80%)
Apr 04, 2014 38.40 39.40 37.80 39.24 349,398 +0.97(+2.53%)
Apr 03, 2014 38.13 38.81 37.48 38.27 226,392 +0.31(+0.82%)
Apr 02, 2014 40.12 41.04 37.83 37.96 701,312 -3.13(-7.62%)
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.