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 (%)
Jun 30, 2017 48.02 49.40 47.55 49.05 733,601 +1.36(+2.85%)
Jun 29, 2017 48.93 49.06 46.84 47.69 1,113,618 -1.30(-2.65%)
Jun 28, 2017 48.89 49.14 48.05 48.99 553,711 +0.57(+1.18%)
Jun 27, 2017 49.21 49.96 47.69 48.42 760,898 -0.19(-0.39%)
Jun 26, 2017 50.22 50.46 48.56 48.61 1,097,047 -1.56(-3.11%)
Jun 23, 2017 47.23 50.19 47.23 50.17 1,203,146 +2.98(+6.31%)
Jun 22, 2017 46.97 47.91 46.77 47.19 630,168 -0.02(-0.04%)
Jun 21, 2017 47.06 47.96 46.91 47.21 353,624 +0.14(+0.30%)
Jun 20, 2017 47.68 48.59 46.95 47.07 988,564 -0.43(-0.91%)
Jun 19, 2017 46.79 48.66 46.79 47.50 546,828 +0.63(+1.34%)
Jun 16, 2017 46.79 47.65 46.17 46.87 467,412 +0.02(+0.04%)
Jun 15, 2017 46.98 47.36 46.24 46.85 698,462 -0.86(-1.80%)
Jun 14, 2017 47.05 48.24 46.21 47.71 1,320,776 +1.09(+2.34%)
Jun 13, 2017 45.50 47.05 45.10 46.62 1,708,535 +1.84(+4.11%)
Jun 12, 2017 46.19 46.19 44.30 44.78 1,510,604 -0.67(-1.47%)
Jun 09, 2017 46.90 47.15 45.09 45.45 1,257,853 -1.09(-2.34%)
Jun 08, 2017 47.00 47.52 46.30 46.54 1,671,451 -0.11(-0.24%)
Jun 07, 2017 47.27 47.41 45.41 46.65 1,649,603 -0.85(-1.79%)
Jun 06, 2017 49.52 50.18 47.45 47.50 1,662,822 -1.30(-2.66%)
Jun 05, 2017 52.67 52.99 48.38 48.80 1,771,741 -3.88(-7.37%)
Jun 02, 2017 52.70 53.30 52.31 52.68 570,699 +0.06(+0.11%)
Jun 01, 2017 53.00 53.82 51.97 52.62 934,207 +0.19(+0.36%)
May 31, 2017 54.94 55.00 52.38 52.43 1,101,017 -2.51(-4.57%)
May 30, 2017 55.30 55.70 53.59 54.94 455,798 +0.04(+0.07%)
May 26, 2017 55.70 56.00 54.82 54.90 361,990 -0.49(-0.88%)
May 25, 2017 55.05 55.60 54.13 55.39 559,984 +0.34(+0.62%)
May 24, 2017 53.96 55.08 53.01 55.05 813,286 +0.45(+0.82%)
May 23, 2017 51.81 54.63 51.33 54.60 1,250,525 +3.29(+6.41%)
May 22, 2017 49.22 51.50 49.22 51.31 1,160,461 +2.11(+4.29%)
May 19, 2017 49.00 50.80 48.90 49.20 1,583,068 +0.43(+0.88%)
May 18, 2017 49.28 50.62 48.50 48.77 1,085,562 -0.17(-0.35%)
May 17, 2017 50.48 50.66 48.74 48.94 1,303,736 -2.25(-4.40%)
May 16, 2017 53.17 53.17 51.13 51.19 1,070,871 -1.57(-2.98%)
May 15, 2017 53.54 53.87 52.64 52.76 707,436 -0.85(-1.59%)
May 12, 2017 53.50 53.97 52.75 53.61 906,246 +0.04(+0.07%)
May 11, 2017 55.00 55.00 52.95 53.57 541,494 -1.42(-2.58%)
May 10, 2017 53.48 55.39 53.30 54.99 962,779 -0.26(-0.47%)
May 09, 2017 53.15 55.33 53.10 55.25 782,694 +2.10(+3.95%)
May 08, 2017 52.21 53.50 52.04 53.15 444,375 +0.38(+0.72%)
May 05, 2017 51.92 53.59 50.95 52.77 918,401 +0.59(+1.13%)
May 04, 2017 54.20 54.52 51.70 52.18 1,017,391 -1.69(-3.14%)
May 03, 2017 53.70 55.06 51.15 53.87 1,776,980 -0.97(-1.77%)
May 02, 2017 55.14 55.33 54.36 54.84 827,180 +0.05(+0.09%)
May 01, 2017 54.57 55.10 54.20 54.79 548,467 +0.40(+0.74%)
Apr 28, 2017 54.50 55.26 54.07 54.39 728,811 +0.02(+0.04%)
Apr 27, 2017 53.35 54.49 52.76 54.37 602,852 +0.91(+1.70%)
Apr 26, 2017 52.87 53.50 52.57 53.46 614,083 +0.95(+1.81%)
Apr 25, 2017 51.70 53.45 51.70 52.51 630,851 +0.44(+0.85%)
Apr 24, 2017 52.00 52.27 51.19 52.07 804,459 +0.36(+0.70%)
Apr 21, 2017 51.01 51.95 50.79 51.71 306,709 +0.25(+0.49%)
Apr 20, 2017 51.01 51.98 50.81 51.46 432,899 +0.04(+0.08%)
Apr 19, 2017 50.12 51.98 50.04 51.42 515,050 +1.21(+2.41%)
Apr 18, 2017 50.55 50.79 49.77 50.21 426,638 -0.49(-0.97%)
Apr 17, 2017 49.79 50.75 49.79 50.70 311,264 +0.78(+1.56%)
Apr 13, 2017 49.93 50.07 49.64 49.92 246,392 -0.10(-0.20%)
Apr 12, 2017 49.91 51.00 49.10 50.02 392,895 -0.14(-0.28%)
Apr 11, 2017 50.80 51.34 49.67 50.16 499,939 -0.91(-1.78%)
Apr 10, 2017 49.87 51.18 49.59 51.07 869,781 +1.02(+2.04%)
Apr 07, 2017 50.82 51.19 49.91 50.05 518,683 -0.98(-1.92%)
Apr 06, 2017 51.24 51.74 50.57 51.03 425,568 -0.02(-0.04%)
Apr 05, 2017 51.40 52.06 50.83 51.05 504,892 -0.11(-0.22%)
Apr 04, 2017 49.90 52.20 49.90 51.16 602,920 +0.54(+1.07%)
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.