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 31, 2014 31.33 32.00 30.45 30.69 480,882 -0.27(-0.87%)
Oct 30, 2014 31.55 32.02 30.70 30.96 453,046 -0.90(-2.82%)
Oct 29, 2014 31.00 32.07 30.89 31.86 402,252 +0.91(+2.94%)
Oct 28, 2014 29.85 31.11 29.70 30.95 294,915 +1.36(+4.60%)
Oct 27, 2014 30.06 30.11 28.96 29.59 237,839 -0.52(-1.73%)
Oct 24, 2014 30.80 31.42 29.17 30.11 187,502 -0.85(-2.75%)
Oct 23, 2014 29.63 31.10 29.55 30.96 373,794 +1.73(+5.92%)
Oct 22, 2014 30.16 30.94 29.12 29.23 250,734 -0.98(-3.24%)
Oct 21, 2014 29.81 31.16 29.52 30.21 237,322 +0.42(+1.41%)
Oct 20, 2014 30.52 30.52 28.43 29.79 558,204 -0.95(-3.09%)
Oct 17, 2014 30.15 31.48 30.15 30.74 206,709 +1.13(+3.82%)
Oct 16, 2014 28.89 30.41 28.89 29.61 272,970 +0.09(+0.30%)
Oct 15, 2014 29.02 30.54 28.34 29.52 694,992 +0.02(+0.07%)
Oct 14, 2014 29.74 30.01 28.94 29.50 488,404 +0.21(+0.72%)
Oct 13, 2014 31.53 31.93 28.51 29.29 717,430 -2.20(-6.99%)
Oct 10, 2014 32.40 32.83 31.43 31.49 271,886 -1.23(-3.76%)
Oct 09, 2014 34.11 34.27 32.56 32.72 237,962 -1.09(-3.22%)
Oct 08, 2014 33.81 34.33 32.23 33.81 474,639 -0.31(-0.91%)
Oct 07, 2014 34.28 34.42 33.70 34.12 318,404 +0.20(+0.59%)
Oct 06, 2014 33.80 34.31 33.50 33.92 282,666 +0.12(+0.36%)
Oct 03, 2014 33.79 34.46 33.24 33.80 329,353 +0.90(+2.74%)
Oct 02, 2014 32.91 33.28 31.21 32.90 302,916 -0.21(-0.63%)
Oct 01, 2014 33.50 33.55 32.54 33.11 302,340 -0.54(-1.60%)
Sep 30, 2014 33.83 33.89 33.07 33.65 278,290 -0.07(-0.21%)
Sep 29, 2014 34.21 34.51 33.00 33.72 344,338 -0.87(-2.52%)
Sep 26, 2014 34.90 34.96 34.07 34.59 493,536 -0.18(-0.52%)
Sep 25, 2014 34.75 34.82 33.79 34.77 703,295 +0.14(+0.40%)
Sep 24, 2014 34.29 34.94 33.55 34.63 286,849 +0.13(+0.38%)
Sep 23, 2014 34.27 35.51 33.56 34.50 785,723 +0.20(+0.58%)
Sep 22, 2014 33.22 35.13 33.05 34.30 1,512,371 +0.23(+0.68%)
Sep 19, 2014 33.81 34.38 33.21 34.07 558,074 +0.46(+1.37%)
Sep 18, 2014 34.95 34.97 33.00 33.61 589,201 -1.05(-3.03%)
Sep 17, 2014 35.13 35.51 34.00 34.66 675,537 -0.14(-0.40%)
Sep 16, 2014 33.85 34.99 33.07 34.80 977,545 +0.14(+0.40%)
Sep 15, 2014 36.82 37.23 34.49 34.66 735,005 -2.37(-6.40%)
Sep 12, 2014 36.98 37.26 35.70 37.03 1,549,356 +1.84(+5.23%)
Sep 11, 2014 33.60 35.30 33.60 35.19 599,478 +1.21(+3.56%)
Sep 10, 2014 35.84 36.85 33.86 33.98 725,661 -2.01(-5.58%)
Sep 09, 2014 35.80 36.17 35.28 35.99 406,176 +0.21(+0.59%)
Sep 08, 2014 35.15 36.42 35.15 35.78 316,848 +0.51(+1.45%)
Sep 05, 2014 36.26 36.32 34.83 35.27 679,915 -1.17(-3.21%)
Sep 04, 2014 38.70 38.70 36.38 36.44 958,521 -2.40(-6.18%)
Sep 03, 2014 36.19 40.13 36.00 38.84 2,000,634 +2.16(+5.89%)
Sep 02, 2014 37.40 37.40 35.50 36.68 1,426,516 -0.87(-2.32%)
Aug 29, 2014 35.58 37.55 37.55 37.55 7,420,200 +6.90(+22.51%)
Aug 28, 2014 29.90 31.12 29.90 30.65 189,722 +0.52(+1.73%)
Aug 27, 2014 30.60 30.93 29.81 30.13 400,524 -0.48(-1.57%)
Aug 26, 2014 30.60 31.40 30.60 30.61 196,897 -0.37(-1.19%)
Aug 25, 2014 31.53 31.60 30.81 30.98 192,151 -0.34(-1.09%)
Aug 22, 2014 31.32 31.94 31.01 31.32 525,903 -0.18(-0.57%)
Aug 21, 2014 31.05 31.82 30.78 31.50 374,617 +0.40(+1.29%)
Aug 20, 2014 30.93 31.47 30.84 31.10 315,700 +0.00(+0.00%)
Aug 19, 2014 31.98 32.08 30.49 31.10 612,652 -0.65(-2.05%)
Aug 18, 2014 30.10 31.82 30.00 31.75 784,320 +1.84(+6.15%)
Aug 15, 2014 29.07 30.07 29.00 29.91 441,553 +1.03(+3.57%)
Aug 14, 2014 28.75 29.80 28.71 28.88 457,492 +0.29(+1.01%)
Aug 13, 2014 29.57 29.94 28.52 28.59 262,106 -0.73(-2.47%)
Aug 12, 2014 29.99 30.46 29.27 29.32 291,272 -0.53(-1.79%)
Aug 11, 2014 29.61 31.16 29.51 29.85 521,595 +0.66(+2.26%)
Aug 08, 2014 29.06 29.70 28.31 29.19 687,876 +0.20(+0.71%)
Aug 07, 2014 31.75 32.00 28.91 28.99 1,337,032 -2.42(-7.72%)
Aug 06, 2014 33.10 33.44 31.06 31.41 2,179,750 +1.81(+6.11%)
Aug 05, 2014 30.50 31.50 29.21 29.60 952,797 -0.50(-1.66%)
Aug 04, 2014 30.76 30.78 29.81 30.10 640,338 +0.00(+0.00%)
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.