Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.49 USD +0.12 (+0.62%)
Official Closing Price Updated: 7:13 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 35.35 36.10 35.14 35.76 553,361 +0.65(+1.85%)
Sep 30, 2016 35.49 36.16 34.63 35.11 1,170,133 +0.10(+0.29%)
Sep 29, 2016 36.10 36.38 34.88 35.01 649,765 -1.19(-3.29%)
Sep 28, 2016 36.02 36.54 35.32 36.20 1,114,944 +0.13(+0.36%)
Sep 27, 2016 36.63 37.29 35.99 36.07 568,059 -0.93(-2.51%)
Sep 26, 2016 38.27 38.48 36.91 37.00 581,709 -1.40(-3.65%)
Sep 23, 2016 37.00 38.55 36.85 38.40 1,222,745 +1.61(+4.38%)
Sep 22, 2016 36.55 37.08 36.28 36.79 582,500 +0.35(+0.96%)
Sep 21, 2016 36.05 36.89 35.58 36.44 580,810 +0.63(+1.76%)
Sep 20, 2016 36.11 36.38 35.51 35.81 737,250 -0.30(-0.83%)
Sep 19, 2016 36.35 36.66 35.66 36.11 388,852 -0.57(-1.55%)
Sep 16, 2016 36.96 37.36 36.33 36.68 648,860 +0.35(+0.96%)
Sep 15, 2016 36.06 37.73 35.77 36.33 1,094,682 +0.53(+1.48%)
Sep 14, 2016 35.73 36.70 34.97 35.80 893,281 +0.28(+0.79%)
Sep 13, 2016 35.17 35.77 34.74 35.52 610,598 +0.07(+0.20%)
Sep 12, 2016 34.45 35.93 34.29 35.45 550,630 +0.42(+1.20%)
Sep 09, 2016 35.45 35.94 34.93 35.03 2,018,073 -0.59(-1.66%)
Sep 08, 2016 37.00 37.00 35.55 35.62 494,287 -1.21(-3.29%)
Sep 07, 2016 36.70 37.32 36.36 36.83 1,025,156 +0.29(+0.79%)
Sep 06, 2016 37.37 37.69 36.30 36.54 958,245 -2.06(-5.34%)
Sep 02, 2016 38.30 38.60 38.60 38.60 528,400 +0.53(+1.39%)
Sep 01, 2016 36.51 38.39 36.34 38.07 922,534 +1.19(+3.23%)
Aug 31, 2016 38.00 38.18 36.38 36.88 672,936 -0.29(-0.78%)
Aug 30, 2016 36.67 37.35 36.33 37.17 592,558 +0.46(+1.25%)
Aug 29, 2016 36.65 37.87 36.21 36.71 585,848 +0.59(+1.63%)
Aug 26, 2016 36.24 37.24 35.92 36.12 406,604 +0.07(+0.19%)
Aug 25, 2016 36.58 37.08 36.01 36.05 537,760 -0.44(-1.21%)
Aug 24, 2016 37.69 38.61 36.10 36.49 1,001,065 -0.66(-1.78%)
Aug 23, 2016 37.00 37.44 36.59 37.15 763,412 +0.77(+2.12%)
Aug 22, 2016 36.36 37.04 36.14 36.38 887,545 +0.29(+0.80%)
Aug 19, 2016 37.06 37.45 35.94 36.09 797,611 -1.25(-3.35%)
Aug 18, 2016 37.71 38.70 37.06 37.34 507,754 -0.78(-2.05%)
Aug 17, 2016 38.18 38.20 37.17 38.12 698,908 -0.08(-0.21%)
Aug 16, 2016 39.05 39.19 38.18 38.20 481,795 -1.05(-2.68%)
Aug 15, 2016 39.76 39.90 39.12 39.25 435,433 -0.57(-1.43%)
Aug 12, 2016 40.23 40.25 39.68 39.82 303,334 -0.24(-0.60%)
Aug 11, 2016 40.31 40.88 40.00 40.06 341,326 +0.05(+0.12%)
Aug 10, 2016 40.38 41.08 39.99 40.01 593,597 -0.52(-1.28%)
Aug 09, 2016 40.98 41.11 40.37 40.53 648,211 -0.76(-1.84%)
Aug 08, 2016 41.78 42.03 40.88 41.29 535,999 -0.29(-0.70%)
Aug 05, 2016 42.73 42.74 41.40 41.58 345,949 -0.53(-1.26%)
Aug 04, 2016 41.96 42.89 41.35 42.11 786,106 +1.21(+2.96%)
Aug 03, 2016 42.35 42.35 39.86 40.90 2,181,693 -2.26(-5.24%)
Aug 02, 2016 43.81 44.32 43.07 43.16 554,076 -0.37(-0.85%)
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.