Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.37 USD +0.19 (+0.99%)
Official Closing Price Updated: 4:01 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.34 22.78 19.87 22.52 1,344,222 +1.89(+9.16%)
Oct 30, 2018 20.06 20.95 19.86 20.63 578,966 +0.64(+3.20%)
Oct 29, 2018 20.66 21.45 19.85 19.99 357,826 -0.52(-2.54%)
Oct 26, 2018 20.93 21.00 20.05 20.51 462,400 -0.75(-3.53%)
Oct 25, 2018 20.56 21.31 20.34 21.26 269,614 +0.78(+3.81%)
Oct 24, 2018 21.86 22.00 20.47 20.48 480,770 -1.38(-6.31%)
Oct 23, 2018 21.31 22.16 20.80 21.86 500,004 +0.28(+1.30%)
Oct 22, 2018 21.90 22.00 21.32 21.58 380,447 -0.16(-0.74%)
Oct 19, 2018 22.52 22.94 21.52 21.74 522,500 -0.83(-3.68%)
Oct 18, 2018 23.03 23.03 22.42 22.57 282,178 -0.44(-1.91%)
Oct 17, 2018 23.05 23.22 22.83 23.01 205,626 -0.27(-1.16%)
Oct 16, 2018 22.52 23.41 22.43 23.28 291,135 +0.70(+3.10%)
Oct 15, 2018 22.34 23.07 22.21 22.58 533,106 +0.25(+1.12%)
Oct 12, 2018 21.92 22.45 21.74 22.33 359,100 +0.70(+3.24%)
Oct 11, 2018 22.18 22.18 20.93 21.63 637,482 -0.84(-3.74%)
Oct 10, 2018 23.08 23.14 22.26 22.47 541,123 -0.31(-1.36%)
Oct 09, 2018 22.72 23.17 22.42 22.78 454,906 -0.20(-0.87%)
Oct 08, 2018 22.94 23.05 22.11 22.98 477,140 -0.12(-0.52%)
Oct 05, 2018 22.42 23.22 22.18 23.10 894,200 +0.69(+3.08%)
Oct 04, 2018 22.60 22.60 22.03 22.41 596,684 -0.20(-0.88%)
Oct 03, 2018 22.56 23.20 22.56 22.61 587,015 +0.33(+1.48%)
Oct 02, 2018 22.33 22.63 21.93 22.28 592,361 -0.04(-0.18%)
Oct 01, 2018 22.97 22.97 21.90 22.32 908,861 -0.62(-2.70%)
Sep 28, 2018 23.91 24.03 22.85 22.94 768,800 -1.05(-4.38%)
Sep 27, 2018 23.95 24.30 23.81 23.99 378,434 +0.05(+0.21%)
Sep 26, 2018 24.00 24.27 23.75 23.94 395,594 +0.02(+0.08%)
Sep 25, 2018 23.56 24.00 23.01 23.92 447,114 +0.33(+1.40%)
Sep 24, 2018 23.83 23.95 23.33 23.59 371,212 -0.24(-1.01%)
Sep 21, 2018 24.61 25.03 23.75 23.83 534,200 -0.74(-3.01%)
Sep 20, 2018 24.88 25.31 24.31 24.57 664,069 +0.44(+1.82%)
Sep 19, 2018 23.60 24.30 23.60 24.13 486,081 +0.62(+2.64%)
Sep 18, 2018 22.70 23.63 22.66 23.51 688,859 +0.88(+3.89%)
Sep 17, 2018 22.72 23.31 22.49 22.63 482,318 -0.11(-0.48%)
Sep 14, 2018 23.79 23.85 22.73 22.74 400,300 -1.12(-4.69%)
Sep 13, 2018 22.76 23.97 22.76 23.86 422,228 +1.12(+4.93%)
Sep 12, 2018 22.70 22.91 22.19 22.74 490,307 -0.19(-0.83%)
Sep 11, 2018 22.98 23.06 22.49 22.93 310,848 -0.04(-0.17%)
Sep 10, 2018 23.26 24.31 22.71 22.97 731,889 -0.18(-0.78%)
Sep 07, 2018 24.93 25.10 21.40 23.15 3,771,100 -2.32(-9.11%)
Sep 06, 2018 25.53 26.22 25.11 25.47 970,337 -0.01(-0.04%)
Sep 05, 2018 26.13 26.13 25.39 25.48 798,712 -0.55(-2.11%)
Sep 04, 2018 24.72 26.13 24.56 26.03 1,182,599 +1.22(+4.92%)
Aug 31, 2018 24.81 24.81 24.81 0 -0.64(-2.51%)
Aug 30, 2018 26.36 26.41 25.25 25.45 1,052,966 -0.85(-3.23%)
Aug 29, 2018 26.21 26.63 25.95 26.30 690,189 +0.18(+0.69%)
Aug 28, 2018 26.44 26.95 26.05 26.12 386,896 -0.38(-1.43%)
Aug 27, 2018 26.29 26.65 26.01 26.50 371,268 +0.21(+0.80%)
Aug 24, 2018 26.33 26.49 26.13 26.29 251,700 -0.06(-0.23%)
Aug 23, 2018 26.80 26.80 25.91 26.35 685,492 -0.42(-1.57%)
Aug 22, 2018 26.63 27.07 26.58 26.77 358,775 -0.11(-0.41%)
Aug 21, 2018 27.00 27.06 26.73 26.88 389,943 -0.05(-0.19%)
Aug 20, 2018 26.95 27.02 26.46 26.93 817,167 -0.08(-0.31%)
Aug 17, 2018 26.85 27.03 26.25 27.01 720,600 +0.11(+0.43%)
Aug 16, 2018 27.07 27.30 26.74 26.90 291,564 -0.07(-0.26%)
Aug 15, 2018 27.00 27.15 26.62 26.97 398,808 -0.22(-0.81%)
Aug 14, 2018 26.96 27.29 26.73 27.19 449,028 +0.45(+1.68%)
Aug 13, 2018 26.57 26.92 26.28 26.74 583,350 +0.17(+0.64%)
Aug 10, 2018 27.50 27.50 26.54 26.57 561,900 -1.04(-3.77%)
Aug 09, 2018 27.30 28.24 27.30 27.61 472,367 +0.31(+1.14%)
Aug 08, 2018 27.70 28.95 27.30 27.30 1,253,724 +0.05(+0.18%)
Aug 07, 2018 26.85 27.48 26.33 27.25 1,763,484 +0.58(+2.17%)
Aug 06, 2018 26.34 26.97 26.00 26.67 669,130 +0.26(+0.98%)
Aug 03, 2018 26.10 27.16 26.10 26.41 1,578,000 +0.14(+0.53%)
Aug 02, 2018 25.50 26.75 24.80 26.27 3,633,730 +0.29(+1.12%)
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.