Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.25 +0.19 (+0.54%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.08 41.08 41.08 0 +0.05(+0.12%)
Dec 29, 2016 41.33 41.87 40.62 41.03 254,300 -0.16(-0.39%)
Dec 28, 2016 41.60 41.91 40.73 41.19 215,425 -0.31(-0.75%)
Dec 27, 2016 41.25 41.69 41.19 41.50 207,803 +0.37(+0.90%)
Dec 23, 2016 41.13 41.13 41.13 0 -0.06(-0.15%)
Dec 22, 2016 41.33 41.48 41.00 41.19 442,975 +0.13(+0.32%)
Dec 21, 2016 40.61 41.29 40.50 41.06 333,054 +0.68(+1.68%)
Dec 20, 2016 41.57 41.94 40.35 40.38 348,484 -0.97(-2.35%)
Dec 19, 2016 41.08 41.43 40.75 41.35 396,771 +0.67(+1.65%)
Dec 16, 2016 39.50 41.09 39.33 40.68 496,185 +1.19(+3.01%)
Dec 15, 2016 40.30 40.41 39.25 39.49 727,171 -0.76(-1.89%)
Dec 14, 2016 42.00 42.17 40.22 40.25 437,018 -1.75(-4.17%)
Dec 13, 2016 41.50 42.28 41.00 42.00 336,302 +0.92(+2.24%)
Dec 12, 2016 41.01 42.14 38.83 41.08 382,482 -0.24(-0.58%)
Dec 09, 2016 41.85 42.99 41.10 41.32 402,425 -0.52(-1.24%)
Dec 08, 2016 42.49 43.10 41.68 41.84 435,098 -0.15(-0.36%)
Dec 07, 2016 40.89 42.72 40.54 41.99 587,415 +1.40(+3.45%)
Dec 06, 2016 39.25 41.24 39.09 40.59 516,101 +1.26(+3.20%)
Dec 05, 2016 38.71 40.45 38.71 39.33 554,300 +0.65(+1.68%)
Dec 02, 2016 39.30 39.74 37.74 38.68 1,006,022 -0.59(-1.50%)
Dec 01, 2016 41.33 41.53 38.71 39.27 1,498,240 -2.00(-4.85%)
Nov 30, 2016 42.05 42.23 40.27 41.27 1,223,975 -0.78(-1.85%)
Nov 29, 2016 41.72 42.39 41.00 42.05 523,671 -0.04(-0.10%)
Nov 28, 2016 42.27 43.03 42.01 42.09 534,877 -0.62(-1.45%)
Nov 25, 2016 42.43 43.15 42.23 42.71 171,359 +0.07(+0.16%)
Nov 23, 2016 42.64 42.64 42.64 0 +0.02(+0.05%)
Nov 22, 2016 42.00 42.76 41.31 42.62 977,237 +1.41(+3.42%)
Nov 21, 2016 40.00 41.43 39.96 41.21 708,958 +1.46(+3.67%)
Nov 18, 2016 40.31 40.73 39.65 39.75 446,211 -0.25(-0.62%)
Nov 17, 2016 39.96 40.96 39.48 40.00 935,178 +0.11(+0.28%)
Nov 16, 2016 39.84 40.33 39.55 39.89 276,561 -0.20(-0.50%)
Nov 15, 2016 39.40 40.47 38.77 40.09 1,027,302 +0.11(+0.28%)
Nov 14, 2016 39.70 40.80 39.66 39.98 517,731 -0.04(-0.10%)
Nov 11, 2016 40.00 40.87 39.75 40.02 782,362 -0.01(-0.02%)
Nov 10, 2016 42.72 43.00 39.95 40.03 1,236,281 -2.00(-4.76%)
Nov 09, 2016 40.98 44.14 40.85 42.03 960,779 -0.99(-2.30%)
Nov 08, 2016 42.50 43.63 42.28 43.02 818,306 +0.45(+1.06%)
Nov 07, 2016 42.24 42.90 42.20 42.57 876,200 +0.77(+1.84%)
Nov 04, 2016 40.63 42.90 39.01 41.80 1,537,032 +1.19(+2.93%)
Nov 03, 2016 40.16 40.73 39.68 40.61 606,217 +0.26(+0.64%)
Nov 02, 2016 40.00 41.19 39.23 40.35 3,023,948 +3.74(+10.22%)
Nov 01, 2016 36.36 36.90 35.71 36.61 706,022 +0.46(+1.27%)
Oct 31, 2016 36.82 37.60 35.51 36.15 627,351 -0.66(-1.79%)
Oct 28, 2016 36.76 38.51 36.29 36.81 1,023,192 +0.39(+1.07%)
Oct 27, 2016 37.38 37.51 36.02 36.42 432,253 -0.70(-1.89%)
Oct 26, 2016 37.67 37.92 36.58 37.12 1,184,653 -0.40(-1.07%)
Oct 25, 2016 36.74 37.95 36.62 37.52 1,210,681 +1.03(+2.82%)
Oct 24, 2016 35.74 36.63 35.04 36.49 814,848 +1.07(+3.02%)
Oct 21, 2016 35.14 35.50 34.44 35.42 319,425 +0.40(+1.14%)
Oct 20, 2016 34.32 35.27 34.16 35.02 341,303 +0.37(+1.07%)
Oct 19, 2016 35.07 35.70 33.95 34.65 448,659 -0.28(-0.80%)
Oct 18, 2016 34.40 35.77 33.93 34.93 1,056,142 +1.35(+4.02%)
Oct 17, 2016 33.60 34.12 33.24 33.58 256,670 +0.10(+0.30%)
Oct 14, 2016 33.42 34.59 33.02 33.48 523,924 +0.39(+1.18%)
Oct 13, 2016 33.50 33.70 32.83 33.09 371,534 -0.72(-2.13%)
Oct 12, 2016 33.83 34.10 33.45 33.81 320,268 +0.24(+0.71%)
Oct 11, 2016 34.00 34.55 33.25 33.57 534,299 -0.43(-1.26%)
Oct 10, 2016 34.22 35.50 33.98 34.00 694,222 +0.05(+0.15%)
Oct 07, 2016 34.23 34.43 33.67 33.95 463,382 -0.35(-1.02%)
Oct 06, 2016 35.24 35.48 34.05 34.30 613,807 -1.35(-3.79%)
Oct 05, 2016 35.14 36.67 35.14 35.65 1,565,024 -0.98(-2.68%)
Oct 04, 2016 36.90 37.11 35.65 36.63 944,205 +0.87(+2.43%)
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.