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 (%)
Feb 27, 2015 44.00 45.72 44.00 45.36 845,349 +1.02(+2.30%)
Feb 26, 2015 44.02 45.13 44.02 44.34 590,572 -0.35(-0.78%)
Feb 25, 2015 43.40 45.19 43.31 44.69 885,409 +1.43(+3.31%)
Feb 24, 2015 44.26 44.55 43.00 43.26 388,644 -1.27(-2.85%)
Feb 23, 2015 44.85 44.88 43.60 44.53 827,913 -0.10(-0.22%)
Feb 20, 2015 44.25 45.00 43.50 44.63 949,401 +0.13(+0.29%)
Feb 19, 2015 44.25 45.00 42.51 44.50 1,765,473 +1.07(+2.46%)
Feb 18, 2015 46.00 46.50 41.50 43.43 2,227,962 +0.53(+1.24%)
Feb 17, 2015 40.92 43.14 40.50 42.90 1,397,319 +2.20(+5.41%)
Feb 13, 2015 40.23 40.70 40.70 40.70 720,100 +0.41(+1.02%)
Feb 12, 2015 40.59 41.22 40.00 40.29 317,327 -0.10(-0.25%)
Feb 11, 2015 40.82 41.13 40.01 40.39 101,194 -0.47(-1.15%)
Feb 10, 2015 38.94 41.07 38.94 40.86 463,596 +1.99(+5.12%)
Feb 09, 2015 38.84 39.57 38.66 38.87 238,371 -0.08(-0.21%)
Feb 06, 2015 41.07 41.07 38.92 38.95 545,903 -1.86(-4.56%)
Feb 05, 2015 39.44 41.21 39.00 40.81 385,652 +1.35(+3.42%)
Feb 04, 2015 39.43 40.09 38.56 39.46 309,525 -0.27(-0.68%)
Feb 03, 2015 39.06 39.89 38.54 39.73 313,452 +0.85(+2.19%)
Feb 02, 2015 39.12 39.96 38.55 38.88 501,493 -0.07(-0.18%)
Jan 30, 2015 39.58 40.16 39.50 38.95 277,006 -1.03(-2.58%)
Jan 29, 2015 39.90 40.40 38.56 39.98 334,117 +0.20(+0.50%)
Jan 28, 2015 41.18 41.88 39.64 39.78 169,891 -1.43(-3.47%)
Jan 27, 2015 40.37 41.39 39.55 41.21 295,607 +0.19(+0.46%)
Jan 26, 2015 42.28 42.28 40.88 41.02 159,666 -0.55(-1.32%)
Jan 23, 2015 42.90 42.98 41.13 41.57 359,000 -1.43(-3.33%)
Jan 22, 2015 42.00 43.38 41.01 43.00 578,246 +1.53(+3.69%)
Jan 21, 2015 41.38 42.00 40.94 41.47 365,497 -0.18(-0.43%)
Jan 20, 2015 40.15 41.77 39.40 41.65 513,304 +1.74(+4.36%)
Jan 16, 2015 39.35 40.11 38.62 39.91 371,819 +0.66(+1.68%)
Jan 15, 2015 40.69 40.87 38.66 39.25 539,914 -1.19(-2.94%)
Jan 14, 2015 39.22 40.70 39.22 40.44 216,866 +0.71(+1.79%)
Jan 13, 2015 40.51 41.09 39.51 39.73 376,856 -0.50(-1.24%)
Jan 12, 2015 40.95 40.95 39.31 40.23 263,981 -0.74(-1.81%)
Jan 09, 2015 40.71 41.40 40.15 40.97 240,555 +0.31(+0.76%)
Jan 08, 2015 40.00 41.00 39.51 40.66 419,131 +1.02(+2.57%)
Jan 07, 2015 39.41 40.00 39.12 39.64 188,533 +0.43(+1.10%)
Jan 06, 2015 37.95 40.00 37.95 39.21 581,423 +1.38(+3.65%)
Jan 05, 2015 39.10 39.95 37.70 37.83 412,258 -2.11(-5.28%)
Jan 02, 2015 40.50 40.95 39.05 39.94 153,921 -0.48(-1.19%)
Dec 31, 2014 39.88 40.42 40.42 40.42 238,500 +0.64(+1.61%)
Dec 30, 2014 39.65 39.78 38.74 39.78 224,309 -0.11(-0.28%)
Dec 29, 2014 40.53 40.75 39.10 39.89 259,214 -0.82(-2.01%)
Dec 26, 2014 40.74 41.09 40.28 40.71 191,020 -0.11(-0.27%)
Dec 24, 2014 40.00 40.82 40.82 40.82 94,700 +0.00(+0.00%)
Dec 23, 2014 40.00 40.82 39.71 40.82 327,573 +0.71(+1.77%)
Dec 22, 2014 40.50 40.54 39.58 40.11 335,510 +0.24(+0.60%)
Dec 19, 2014 39.56 40.44 39.03 39.87 311,783 +0.33(+0.83%)
Dec 18, 2014 38.72 39.77 38.32 39.54 479,258 +1.36(+3.56%)
Dec 17, 2014 37.74 38.31 37.26 38.18 335,017 +0.34(+0.90%)
Dec 16, 2014 37.11 38.06 37.05 37.84 557,930 +0.53(+1.42%)
Dec 15, 2014 38.44 39.00 37.00 37.31 318,246 -0.69(-1.82%)
Dec 12, 2014 37.89 38.74 37.50 38.00 208,606 -0.08(-0.21%)
Dec 11, 2014 38.29 38.48 37.30 38.08 344,929 -0.28(-0.73%)
Dec 10, 2014 38.90 39.40 38.10 38.36 515,734 -0.57(-1.46%)
Dec 09, 2014 37.00 39.10 37.00 38.93 842,617 +1.34(+3.56%)
Dec 08, 2014 38.99 39.50 37.56 37.59 464,074 -0.70(-1.83%)
Dec 05, 2014 37.81 38.57 37.75 38.29 334,742 +0.33(+0.87%)
Dec 04, 2014 38.76 38.81 37.79 37.96 226,435 -0.86(-2.22%)
Dec 03, 2014 38.56 38.90 38.05 38.82 392,814 +0.52(+1.36%)
Dec 02, 2014 38.42 39.06 37.41 38.30 1,113,686 -0.76(-1.95%)
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.