Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

18.80 USD -0.69 (-3.54%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.80 12.26 11.80 12.19 353,991 +0.40(+3.39%)
Sep 29, 2020 12.03 12.12 11.60 11.79 248,704 -0.21(-1.75%)
Sep 28, 2020 12.14 12.27 11.91 12.00 176,495 -0.05(-0.41%)
Sep 25, 2020 11.70 12.11 11.59 12.05 206,900 +0.35(+2.99%)
Sep 24, 2020 11.80 11.81 11.49 11.70 229,392 -0.10(-0.85%)
Sep 23, 2020 12.27 12.48 11.77 11.80 286,787 -0.57(-4.61%)
Sep 22, 2020 12.49 12.55 12.18 12.37 173,058 -0.06(-0.48%)
Sep 21, 2020 12.20 12.56 11.90 12.43 187,895 -0.05(-0.40%)
Sep 18, 2020 12.77 13.00 12.45 12.48 384,700 -0.29(-2.27%)
Sep 17, 2020 12.41 13.48 12.27 12.77 328,143 +0.08(+0.63%)
Sep 16, 2020 12.30 12.89 12.18 12.69 304,113 +0.27(+2.17%)
Sep 15, 2020 12.82 12.83 12.23 12.42 215,145 -0.36(-2.82%)
Sep 14, 2020 12.65 12.82 12.61 12.78 108,352 +0.18(+1.43%)
Sep 11, 2020 12.25 12.63 12.01 12.60 374,600 +0.44(+3.62%)
Sep 10, 2020 12.26 12.41 11.90 12.16 229,510 -0.06(-0.49%)
Sep 09, 2020 12.48 12.48 11.87 12.22 196,263 -0.03(-0.24%)
Sep 08, 2020 12.43 12.55 12.08 12.25 242,522 -0.45(-3.54%)
Sep 04, 2020 12.98 13.03 12.20 12.70 205,300 -0.20(-1.55%)
Sep 03, 2020 13.19 13.44 12.47 12.90 290,008 -0.53(-3.95%)
Sep 02, 2020 13.20 13.57 12.95 13.43 181,956 +0.31(+2.36%)
Sep 01, 2020 12.90 13.15 12.86 13.12 281,515 +0.10(+0.77%)
Aug 31, 2020 13.38 13.56 12.74 13.02 317,219 -0.63(-4.62%)
Aug 28, 2020 13.79 13.79 13.50 13.65 136,100 +0.15(+1.11%)
Aug 27, 2020 13.40 13.61 13.26 13.50 121,007 -0.06(-0.44%)
Aug 26, 2020 13.65 13.94 13.56 13.56 207,508 +0.07(+0.52%)
Aug 25, 2020 13.50 13.62 13.32 13.49 233,355 -0.08(-0.59%)
Aug 24, 2020 13.32 13.57 13.11 13.57 139,031 +0.27(+2.03%)
Aug 21, 2020 13.40 13.40 13.08 13.30 122,000 +0.01(+0.08%)
Aug 20, 2020 13.27 13.40 12.97 13.29 190,896 -0.06(-0.45%)
Aug 19, 2020 13.44 13.64 13.30 13.35 119,428 -0.17(-1.26%)
Aug 18, 2020 13.35 13.69 13.20 13.52 214,805 +0.10(+0.75%)
Aug 17, 2020 13.71 13.98 13.23 13.42 209,813 +0.10(+0.75%)
Aug 14, 2020 13.17 13.60 12.99 13.32 138,600 +0.07(+0.53%)
Aug 13, 2020 13.51 13.51 13.05 13.25 343,444 -0.32(-2.36%)
Aug 12, 2020 13.89 13.89 13.27 13.57 305,622 -0.16(-1.17%)
Aug 11, 2020 14.08 14.27 13.66 13.73 220,638 -0.12(-0.87%)
Aug 10, 2020 14.03 14.42 13.60 13.85 285,922 -0.39(-2.74%)
Aug 07, 2020 13.96 14.44 13.86 14.24 213,500 +0.29(+2.08%)
Aug 06, 2020 14.13 14.23 13.72 13.95 288,510 -0.41(-2.86%)
Aug 05, 2020 14.60 14.60 14.12 14.36 497,870 +0.14(+0.98%)
Aug 04, 2020 14.30 14.85 14.21 14.22 581,232 -0.13(-0.91%)
Aug 03, 2020 13.57 14.88 13.57 14.35 928,448 +0.66(+4.82%)
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.