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 (%)
Jul 31, 2020 13.03 13.82 13.00 13.69 993,000 +0.65(+4.98%)
Jul 30, 2020 13.00 13.07 11.86 13.04 1,109,153 +0.16(+1.24%)
Jul 29, 2020 13.06 13.54 12.45 12.88 826,498 -0.64(-4.73%)
Jul 28, 2020 13.50 13.64 13.04 13.52 651,617 +0.07(+0.52%)
Jul 27, 2020 13.26 13.74 13.06 13.45 678,384 +0.28(+2.13%)
Jul 24, 2020 12.61 13.42 12.41 13.17 1,230,800 +0.55(+4.36%)
Jul 23, 2020 12.46 13.05 12.41 12.62 503,178 +0.13(+1.04%)
Jul 22, 2020 12.84 13.01 12.49 12.49 419,499 -0.47(-3.63%)
Jul 21, 2020 12.84 13.22 12.84 12.96 518,134 +0.26(+2.05%)
Jul 20, 2020 12.69 12.81 12.37 12.70 383,183 +0.00(+0.00%)
Jul 17, 2020 12.14 12.73 12.14 12.70 280,600 +0.35(+2.83%)
Jul 16, 2020 12.01 12.45 11.99 12.35 287,282 +0.17(+1.40%)
Jul 15, 2020 12.22 12.45 11.97 12.18 257,616 +0.28(+2.35%)
Jul 14, 2020 11.64 12.13 11.64 11.90 284,599 +0.06(+0.51%)
Jul 13, 2020 12.80 12.98 11.83 11.84 920,289 -0.86(-6.77%)
Jul 10, 2020 12.64 12.83 12.25 12.70 291,300 +0.01(+0.08%)
Jul 09, 2020 12.97 13.15 12.50 12.69 230,660 -0.38(-2.91%)
Jul 08, 2020 12.75 13.20 12.71 13.07 348,841 +0.29(+2.27%)
Jul 07, 2020 13.37 13.60 12.69 12.78 618,706 -0.47(-3.55%)
Jul 06, 2020 14.23 14.99 13.03 13.25 1,300,516 +1.88(+16.53%)
Jul 02, 2020 11.79 11.97 11.31 11.37 313,500 -0.18(-1.56%)
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.